IVVS&P 500 Index Ishares12/05/2016
LAST:

 222.2
CHANGE:
 1.28
OPEN:
221.9
HIGH:
222.7
ASK:
221.1
VOLUME:
2,441,800
CHANGE(%):
0.58
PREV:
220.9
LOW:
221.7
BID:
215.5
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
12/05/16221.9222.7221.7222.22,441,8000
12/02/16220.9221.5220.5220.93,309,6000
12/01/16222.0222.0220.4220.73,842,7000
11/30/16222.9223.1221.5221.56,249,1000
11/29/16221.8222.7221.4222.23,569,6000
11/28/16222.4222.8221.6221.84,820,8000
11/25/16222.4222.8222.3222.81,850,7000
11/24/16222.0222.0222.0222.000
11/23/16221.3222.0221.0222.03,758,4000
11/22/16221.8222.1221.0221.83,062,2000
FUNDAMENTALS
Sector:Index
Industry:Closed-End Fund - Equity
P/E Ratio:N/A
PEG Ratio:N/A
EPS:3.32
DivYield:2.5
PtB:N/A
PtS:N/A
EBITDA:N/A
Shares:N/A
Market Cap:N/A
52wk range:181.90 - 223.10
SYMBOL HISTORY
DOWNLOAD DATA
Download stock quote history quickly and easily in a variety of formats to suit your needs.
Exchange:
Format:
Period:
 
Symbol:
Start Date:
End Date:
 
OPTIONS DATA DOWNLOAD
Download US Equity option chain data.
Options:
Format:
 
Root:
Date:
 
DOWNLOAD HISTORICAL DATA
Please select the Exchange and Format:
Exchange:
Format:
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
   Add to Watchlist
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP5,309531.01
DJI19,216460.24
SP5002,205130.58
DAX10,725400.37
FTSE6,763160.24
NI22518,361860.47
CAC404,598230.51
GLD1,170-70.60
BDI1,200494.26
HSI22,6751700.75