IVViShares Core S&P 50004/07/20 16:10
LAST:

 433.8
CHANGE:
 4.38
OPEN:
437.3
HIGH:
441.0
ASK:
437.1
VOLUME:
19,518
CHANGE(%):
1.02
PREV:
429.4
LOW:
430.1
BID:
430.1
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
04/07/20437.3441.0430.1433.819,5180
04/06/20421.5430.6421.5429.456,8700
04/03/20417.1417.7410.8410.840,2270
04/02/20406.9412.0405.9409.420,5770
04/01/20422.0422.0412.5414.319,5570
03/31/20427.4434.0423.9424.325,4920
03/30/20407.0416.6406.4416.542,2630
03/27/20435.0437.0421.6421.667,5170
03/26/20410.5426.3410.5417.035,9950
03/25/20405.3419.5402.9406.430,2300
FUNDAMENTALS
Sector:
Industry:
52wk range:369.40 - 512.32
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
COMP7,9135407.33
DJI22,6801,6277.73
SP5002,6641757.03
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,684432.63
BDI1,200494.26
HSI30,063-2530.83