IVViShares Core S&P 50001/17/20 16:10
LAST:

 482.0
CHANGE:
 3.39
OPEN:
481.8
HIGH:
484.4
ASK:
485.0
VOLUME:
11,647
CHANGE(%):
0.71
PREV:
478.6
LOW:
481.8
BID:
480.0
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
01/17/20481.8484.4481.8482.011,6470
01/16/20478.0479.8477.4478.611,4430
01/15/20479.9479.9476.1476.39,9360
01/14/20477.4479.0477.3477.614,7290
01/13/20474.4474.9474.0474.38,1620
01/10/20480.2480.2478.4478.47,8250
01/09/20475.4476.3475.0475.744,0710
01/08/20470.0472.0465.3470.39,7560
01/07/20467.0470.3467.0469.85,8510
01/06/20465.0465.9464.0465.55,4860
FUNDAMENTALS
Sector:
Industry:
52wk range:367.60 - 480.19
SYMBOL HISTORY
Purchase End of Day Historical Data
for this symbol from Oct 10, 2007
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:
 
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
COMP9,389320.34
DJI29,348500.17
SP5003,330130.39
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,55750.30
BDI1,200494.26
HSI30,063-2530.83