IVViShares S&P 50007/19/18 16:11
LAST:

 385.5
CHANGE:
 1.39
OPEN:
382.8
HIGH:
385.5
ASK:
395.5
VOLUME:
9,090
CHANGE(%):
0.36
PREV:
384.1
LOW:
380.7
BID:
380.0
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
07/19/18382.8385.5380.7385.59,0900
07/18/18383.0384.1382.5384.17,3890
07/17/18379.4380.1377.8378.011,8770
07/16/18380.3380.4379.0379.18,0650
07/13/18380.1380.6379.5380.210,9050
07/12/18378.5379.5378.5378.88,7460
07/11/18375.9376.9374.9376.59,3980
07/10/18375.1376.1374.7375.78,5080
07/09/18373.1373.9373.0373.16,5490
07/06/18371.2372.7371.2372.24,9090
FUNDAMENTALS
Sector:
Industry:
52wk range:305.79 - 384.09
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
COMP7,825-290.37
DJI25,065-1350.53
SP5002,804-110.40
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,224-30.27
BDI1,200494.26
HSI30,063-2530.83