iShares Core S&P 500 ETF (IVV) - Stock Information > Alphalytic – AI Stock Predictions, Quant Research for NYSE & NASDAQ

Not Financial Advice. All data, analytics, and tools provided on this page are for informational and educational purposes only and do not constitute investment advice, recommendations, or a solicitation to buy or sell any security.

Stock Search

You can search by symbol or English company name.

iShares Core S&P 500 ETF

IVV

OTHER

689.11

As of: 2025-12-05

+1.26 (+0.18%) vs. previous close

Market

OTHER

Latest Volume

16,105,548

Symbol

IVV

Site

Alphalytic – AI Stock Predictions, Quant Research for NYSE & NASDAQ

RSI 60.2 · Strong momentum (RSI2 92.4, RSI7 68.2) Uptrend (ADX 16.1) Low volatility (~0%) Solid trading value (~111.0B KRW)

Latest Technical Summary

Key indicators at the most recent trading day

Download full indicators (CSV)

RSI14 / RSI2 / RSI7

60.2 / 92.4 / 68.2

RSI 60.2 · Strong momentum (RSI2 92.4, RSI7 68.2)

StochRSI (K/D)

99.6 / 96.5

Short-term overbought/oversold (K/D > 80: hot, < 20: cold)

MACD / SIGNAL / Hist

3.35 / 1.66 / 1.69

Histogram direction shows bullish/bearish momentum

EMA20 / EMA60 / EMA120

680 / 671 / 654

Short / mid / long-term trend structure

ADX14 / ADX7

16.1 / 33.3

Uptrend (ADX 16.1)

BBW

0.01%

Low volatility (~0%)

ATR14_n

1.13%

Average daily range (as % of price)

CCI20

90.9

±100 often used as overbought/oversold thresholds

Pattern-Based Next-Day Return Statistics

These statistics are calculated purely from historical indicator patterns and are provided for research and educational purposes only. They do not guarantee future performance and must not be used as the sole basis for trading decisions.

71.4%

Up days

28.6%

Down days

Pattern count: 21 · Average next-day return: +0.14%

Charts & Indicators

Recent 15 Trading Days – Indicators

Below table/cards show the most recent 15 trading days. You can download the full history using the CSV button above.

Download full indicators (CSV)

Date	Close	RSI14	RSI2	RSI7	StochRSI K	StochRSI D	MACD	SIGNAL	Hist	EMA20	EMA60	EMA120	ADX14	ADX7	BBW	ATR14_n	CCI20	VolChg1d	ValChg1d	OBV	OBV_Chg3d
2025-12-05	689.11	60.17	92.36	68.18	99.6	96.5	3.3529	1.6646	1.6883	679.80	670.73	653.51	16.1	33.3	0.0578	0.0113	90.9	14,214.9%	14,259.2%	50,990,655	24,953,736
2025-12-04	687.85	59.26	86.08	66.42	96.9	94.4	2.8986	1.2426	1.6560	678.82	670.10	652.91	15.6	30.9	0.0559	0.0117	82.9	20,272.3%	20,294.6%	34,885,107	17,953,405
2025-12-03	687.34	58.91	83.34	65.76	93.0	93.1	2.4048	0.8286	1.5763	677.87	669.50	652.32	15.4	29.5	0.0542	0.0122	79.0	-7,587.0%	-7,578.1%	28,234,007	3,065,179
2025-12-02	684.83	57.21	67.33	62.67	93.4	92.0	1.7911	0.4345	1.3566	676.87	668.90	651.73	15.4	28.6	0.0524	0.0127	75.4	1,053.9%	1,072.8%	26,036,919	4,647,303
2025-12-01	683.66	56.43	57.92	61.28	93.0	86.2	1.2377	0.0953	1.1423	676.04	668.36	651.18	15.4	27.7	0.0530	0.0132	66.6	11,795.9%	11,693.7%	16,931,702	-596,007
2025-11-28	686.88	59.18	95.95	67.20	89.5	73.4	0.6325	-0.1902	0.8227	675.23	667.84	650.63	15.5	27.0	0.0534	0.0136	80.9	-214.1%	-159.4%	25,168,828	13,035,321
2025-11-26	683.06	56.87	93.36	63.62	76.0	53.1	-0.4770	-0.3959	-0.0810	674.01	667.19	650.02	15.3	24.8	0.0523	0.0143	54.1	-2,840.6%	-2,791.2%	21,389,616	14,128,316
2025-11-25	678.38	53.89	89.10	58.92	54.7	32.0	-1.4972	-0.3757	-1.1215	673.05	666.65	649.47	15.3	22.9	0.0549	0.0147	-10.0	1,071.4%	1,175.5%	17,527,709	16,374,757
2025-11-24	672.06	49.51	80.77	51.69	28.7	15.0	-2.3011	-0.0953	-2.2058	672.49	666.26	648.98	16.0	22.7	0.0577	0.0146	-51.0	-2,023.7%	-1,905.9%	12,133,507	2,485,109
2025-11-21	662.28	41.55	52.97	36.98	12.5	6.7	-2.6501	0.4562	-3.1063	672.54	666.06	648.59	17.0	25.3	0.0591	0.0147	-113.8	-2,809.9%	-2,738.5%	7,261,300	3,859,553
2025-11-20	655.77	35.23	9.35	23.74	3.7	2.5	-2.0614	1.2327	-3.2941	673.62	666.19	648.36	17.2	27.5	0.0552	0.0144	-111.5	3,600.0%	3,392.1%	1,152,952	-11,651,800
2025-11-19	665.95	41.79	34.03	33.05	3.7	1.3	-0.6171	2.0563	-2.6733	675.50	666.54	648.24	17.5	30.6	0.0459	0.0125	-100.8	-3,356.8%	-3,331.7%	9,648,398	-9,299,820
2025-11-18	663.45	39.21	2.38	27.02	0.0	6.0	0.1989	2.7246	-2.5257	676.50	666.56	647.94	16.6	28.6	0.0436	0.0125	-130.3	5,305.7%	5,179.0%	3,401,747	-22,475,674
2025-11-17	668.99	43.14	5.07	32.60	0.3	17.6	1.4919	3.3560	-1.8641	677.88	666.67	647.68	15.1	24.6	0.0384	0.0122	-85.2	-1,134.0%	-1,216.9%	12,804,752	-22,811,498
2025-11-14	675.31	48.27	14.40	40.83	17.8	34.1	2.5566	3.8220	-1.2654	678.81	666.59	647.32	14.2	21.6	0.0360	0.0117	-61.7	-2,885.0%	-2,886.5%	18,948,218	-8,615,865

2025-12-05 Close 689.11

RSI14 / RSI2 / RSI7

60.2 / 92.4 / 68.2

StochRSI K / D

99.6 / 96.5

MACD / Sig / Hist

3.353 / 1.665 / 1.688

EMA20 / 60 / 120

680 / 671 / 654

ADX14 / ADX7

16.1 / 33.3

BBW

0.0578

ATR14_n

0.0113

CCI20

90.9

VolChg1d

14,214.9%

ValChg1d

14,259.2%

OBV

50,990,655

OBV_Chg3d

24,953,736

2025-12-04 Close 687.85

RSI14 / RSI2 / RSI7

59.3 / 86.1 / 66.4

StochRSI K / D

96.9 / 94.4

MACD / Sig / Hist

2.899 / 1.243 / 1.656

EMA20 / 60 / 120

679 / 670 / 653

ADX14 / ADX7

15.6 / 30.9

BBW

0.0559

ATR14_n

0.0117

CCI20

82.9

VolChg1d

20,272.3%

ValChg1d

20,294.6%

OBV

34,885,107

OBV_Chg3d

17,953,405

2025-12-03 Close 687.34

RSI14 / RSI2 / RSI7

58.9 / 83.3 / 65.8

StochRSI K / D

93.0 / 93.1

MACD / Sig / Hist

2.405 / 0.829 / 1.576

EMA20 / 60 / 120

678 / 670 / 652

ADX14 / ADX7

15.4 / 29.5

BBW

0.0542

ATR14_n

0.0122

CCI20

79.0

VolChg1d

-7,587.0%

ValChg1d

-7,578.1%

OBV

28,234,007

OBV_Chg3d

3,065,179

2025-12-02 Close 684.83

RSI14 / RSI2 / RSI7

57.2 / 67.3 / 62.7

StochRSI K / D

93.4 / 92.0

MACD / Sig / Hist

1.791 / 0.435 / 1.357

EMA20 / 60 / 120

677 / 669 / 652

ADX14 / ADX7

15.4 / 28.6

BBW

0.0524

ATR14_n

0.0127

CCI20

75.4

VolChg1d

1,053.9%

ValChg1d

1,072.8%

OBV

26,036,919

OBV_Chg3d

4,647,303

2025-12-01 Close 683.66

RSI14 / RSI2 / RSI7

56.4 / 57.9 / 61.3

StochRSI K / D

93.0 / 86.2

MACD / Sig / Hist

1.238 / 0.095 / 1.142

EMA20 / 60 / 120

676 / 668 / 651

ADX14 / ADX7

15.4 / 27.7

BBW

0.0530

ATR14_n

0.0132

CCI20

66.6

VolChg1d

11,795.9%

ValChg1d

11,693.7%

OBV

16,931,702

OBV_Chg3d

-596,007

2025-11-28 Close 686.88

RSI14 / RSI2 / RSI7

59.2 / 96.0 / 67.2

StochRSI K / D

89.5 / 73.4

MACD / Sig / Hist

0.633 / -0.190 / 0.823

EMA20 / 60 / 120

675 / 668 / 651

ADX14 / ADX7

15.5 / 27.0

BBW

0.0534

ATR14_n

0.0136

CCI20

80.9

VolChg1d

-214.1%

ValChg1d

-159.4%

OBV

25,168,828

OBV_Chg3d

13,035,321

2025-11-26 Close 683.06

RSI14 / RSI2 / RSI7

56.9 / 93.4 / 63.6

StochRSI K / D

76.0 / 53.1

MACD / Sig / Hist

-0.477 / -0.396 / -0.081

EMA20 / 60 / 120

674 / 667 / 650

ADX14 / ADX7

15.3 / 24.8

BBW

0.0523

ATR14_n

0.0143

CCI20

54.1

VolChg1d

-2,840.6%

ValChg1d

-2,791.2%

OBV

21,389,616

OBV_Chg3d

14,128,316

2025-11-25 Close 678.38

RSI14 / RSI2 / RSI7

53.9 / 89.1 / 58.9

StochRSI K / D

54.7 / 32.0

MACD / Sig / Hist

-1.497 / -0.376 / -1.122

EMA20 / 60 / 120

673 / 667 / 649

ADX14 / ADX7

15.3 / 22.9

BBW

0.0549

ATR14_n

0.0147

CCI20

-10.0

VolChg1d

1,071.4%

ValChg1d

1,175.5%

OBV

17,527,709

OBV_Chg3d

16,374,757

2025-11-24 Close 672.06

RSI14 / RSI2 / RSI7

49.5 / 80.8 / 51.7

StochRSI K / D

28.7 / 15.0

MACD / Sig / Hist

-2.301 / -0.095 / -2.206

EMA20 / 60 / 120

672 / 666 / 649

ADX14 / ADX7

16.0 / 22.7

BBW

0.0577

ATR14_n

0.0146

CCI20

-51.0

VolChg1d

-2,023.7%

ValChg1d

-1,905.9%

OBV

12,133,507

OBV_Chg3d

2,485,109

2025-11-21 Close 662.28

RSI14 / RSI2 / RSI7

41.6 / 53.0 / 37.0

StochRSI K / D

12.5 / 6.7

MACD / Sig / Hist

-2.650 / 0.456 / -3.106

EMA20 / 60 / 120

673 / 666 / 649

ADX14 / ADX7

17.0 / 25.3

BBW

0.0591

ATR14_n

0.0147

CCI20

-113.8

VolChg1d

-2,809.9%

ValChg1d

-2,738.5%

OBV

7,261,300

OBV_Chg3d

3,859,553

2025-11-20 Close 655.77

RSI14 / RSI2 / RSI7

35.2 / 9.4 / 23.7

StochRSI K / D

3.7 / 2.5

MACD / Sig / Hist

-2.061 / 1.233 / -3.294

EMA20 / 60 / 120

674 / 666 / 648

ADX14 / ADX7

17.2 / 27.5

BBW

0.0552

ATR14_n

0.0144

CCI20

-111.5

VolChg1d

3,600.0%

ValChg1d

3,392.1%

OBV

1,152,952

OBV_Chg3d

-11,651,800

2025-11-19 Close 665.95

RSI14 / RSI2 / RSI7

41.8 / 34.0 / 33.1

StochRSI K / D

3.7 / 1.3

MACD / Sig / Hist

-0.617 / 2.056 / -2.673

EMA20 / 60 / 120

675 / 667 / 648

ADX14 / ADX7

17.5 / 30.6

BBW

0.0459

ATR14_n

0.0125

CCI20

-100.8

VolChg1d

-3,356.8%

ValChg1d

-3,331.7%

OBV

9,648,398

OBV_Chg3d

-9,299,820

2025-11-18 Close 663.45

RSI14 / RSI2 / RSI7

39.2 / 2.4 / 27.0

StochRSI K / D

0.0 / 6.0

MACD / Sig / Hist

0.199 / 2.725 / -2.526

EMA20 / 60 / 120

677 / 667 / 648

ADX14 / ADX7

16.6 / 28.6

BBW

0.0436

ATR14_n

0.0125

CCI20

-130.3

VolChg1d

5,305.7%

ValChg1d

5,179.0%

OBV

3,401,747

OBV_Chg3d

-22,475,674

2025-11-17 Close 668.99

RSI14 / RSI2 / RSI7

43.1 / 5.1 / 32.6

StochRSI K / D

0.3 / 17.6

MACD / Sig / Hist

1.492 / 3.356 / -1.864

EMA20 / 60 / 120

678 / 667 / 648

ADX14 / ADX7

15.1 / 24.6

BBW

0.0384

ATR14_n

0.0122

CCI20

-85.2

VolChg1d

-1,134.0%

ValChg1d

-1,216.9%

OBV

12,804,752

OBV_Chg3d

-22,811,498

2025-11-14 Close 675.31

RSI14 / RSI2 / RSI7

48.3 / 14.4 / 40.8

StochRSI K / D

17.8 / 34.1

MACD / Sig / Hist

2.557 / 3.822 / -1.265

EMA20 / 60 / 120

679 / 667 / 647

ADX14 / ADX7

14.2 / 21.6

BBW

0.0360

ATR14_n

0.0117

CCI20

-61.7

VolChg1d

-2,885.0%

ValChg1d

-2,886.5%

OBV

18,948,218

OBV_Chg3d

-8,615,865