IVViShares S&P 50003/26/19 16:11
LAST:

 398.0
CHANGE:
 0.69
OPEN:
397.0
HIGH:
398.0
ASK:
398.0
VOLUME:
6,003
CHANGE(%):
0.17
PREV:
397.3
LOW:
396.8
BID:
397.3
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
03/26/19397.0398.0396.8398.06,0030
03/25/19403.9403.9397.1397.37,9490
03/22/19404.2405.2404.0404.38,0060
03/21/19397.3399.8397.2399.016,4810
03/20/19402.2403.6401.8402.97,2880
03/19/19402.7402.8402.1402.28,4680
03/18/19401.7402.0400.2400.48,8040
03/15/19400.7400.8400.0400.58,8560
03/14/19400.1401.4399.7401.410,0500
03/13/19397.4398.2397.1398.110,1250
FUNDAMENTALS
Sector:
Industry:
52wk range:337.16 - 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
COMP7,692540.71
DJI25,6581410.55
SP5002,818200.72
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,315-70.50
BDI1,200494.26
HSI30,063-2530.83