IVViShares S&P 50005/21/19 16:10
LAST:

 418.0
CHANGE:
 0.57
OPEN:
414.7
HIGH:
418.1
ASK:
420.0
VOLUME:
13,081
CHANGE(%):
0.14
PREV:
417.5
LOW:
414.1
BID:
414.0
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
05/21/19414.7418.1414.1418.013,0810
05/20/19418.8419.1417.3417.510,2800
05/17/19421.0421.1419.3419.55,4330
05/16/19414.4415.1413.3414.715,2420
05/15/19412.0413.5410.3412.95,7340
05/14/19406.4408.6405.9408.513,3060
05/13/19411.4412.3411.2411.85,4510
05/10/19414.0415.0410.6412.315,2630
05/09/19414.3415.0413.8414.57,4560
05/08/19414.0414.7413.7414.012,2850
FUNDAMENTALS
Sector:
Industry:
52wk range:343.91 - 421.80
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
COMP7,702-1141.46
DJI25,680-840.33
SP5002,840-190.67
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,27910.08
BDI1,200494.26
HSI30,063-2530.83