IVVS&P 500 Index Ishares01/19/2017
LAST:

 227.4
CHANGE:
 0.73
OPEN:
228.2
HIGH:
228.4
ASK:
229.0
VOLUME:
2,606,400
CHANGE(%):
0.32
PREV:
228.1
LOW:
226.8
BID:
229.0
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
01/19/17228.2228.4226.8227.42,606,4000
01/18/17228.0228.2227.3228.13,210,1000
01/17/17227.7228.2227.2227.64,929,1000
01/16/17228.4228.4228.4228.400
01/13/17228.1228.8228.1228.44,580,8000
01/12/17227.9228.1226.3228.03,535,3000
01/11/17227.8228.4227.0228.44,012,7000
01/10/17227.8228.8227.4227.82,961,8000
01/09/17228.3228.5227.8227.92,360,6000
01/06/17227.9229.1227.3228.63,110,1000
FUNDAMENTALS
Sector:Index
Industry:Closed-End Fund - Equity
P/E Ratio:N/A
PEG Ratio:N/A
EPS:3.32
DivYield:N/A
PtB:N/A
PtS:N/A
EBITDA:N/A
Shares:N/A
Market Cap:N/A
52wk range:182.02 - 229.69
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
COMP5,540-160.28
DJI19,732-720.37
SP5002,264-80.36
DAX11,597-30.02
FTSE7,208-390.54
NI22519,162900.47
CAC404,841-120.25
GLD1,20210.06
BDI1,200494.26
HSI22,904-1460.63