IVViShares S&P 50011/20/18 16:11
LAST:

 372.3
CHANGE:
 4.68
OPEN:
374.0
HIGH:
374.0
ASK:
380.0
VOLUME:
9,296
CHANGE(%):
1.24
PREV:
376.9
LOW:
370.9
BID:
371.0
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
11/20/18374.0374.0370.9372.39,2960
11/19/18376.5377.6375.5376.95,2040
11/16/18377.8378.8376.6378.620,2180
11/15/18377.5377.5372.2373.113,4900
11/14/18380.8381.6380.1380.610,7160
11/13/18386.1386.1381.7382.717,9060
11/12/18390.1391.0386.6389.16,8730
11/09/18390.0390.4387.3390.35,2640
11/08/18389.7390.0388.8389.28,3100
11/07/18385.0386.6382.0383.515,4790
FUNDAMENTALS
Sector:
Industry:
52wk range:324.79 - 415.28
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
COMP7,028-2193.03
DJI25,017-3961.56
SP5002,691-461.66
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,22540.30
BDI1,200494.26
HSI30,063-2530.83