IVViShares S&P 50011/14/19 16:10
LAST:

 457.5
CHANGE:
 4.51
OPEN:
454.3
HIGH:
457.6
ASK:
462.0
VOLUME:
6,047
CHANGE(%):
1.00
PREV:
453.0
LOW:
454.3
BID:
455.0
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
11/14/19454.3457.6454.3457.56,0470
11/13/19454.3454.8452.6453.09,8760
11/12/19452.0453.3452.0452.87,1310
11/11/19452.9453.2451.9452.010,1320
11/08/19450.0450.6449.3449.542,3580
11/07/19449.0449.9448.9449.67,6580
11/06/19449.4449.4447.0447.56,9760
11/05/19448.9450.0448.3448.48,9510
11/04/19445.8446.4445.2445.56,7840
11/01/19442.5443.1442.2443.05,8070
FUNDAMENTALS
Sector:
Industry:
52wk range:343.91 - 454.81
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
COMP8,541620.73
DJI28,0052230.80
SP5003,120240.77
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,467-30.23
BDI1,200494.26
HSI30,063-2530.83