IVViShares S&P 50005/24/18 15:51
LAST:

 363.1
CHANGE:
 0.11
OPEN:
363.1
HIGH:
363.5
ASK:
365.0
VOLUME:
5,634
CHANGE(%):
0.03
PREV:
363.0
LOW:
362.3
BID:
362.5
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
05/24/18363.1363.5362.3363.15,6340
05/23/18362.8363.3361.6363.012,5340
05/22/18363.0363.7362.3363.16,5330
05/21/18365.5366.2365.0365.311,0960
05/18/18365.4365.5364.8365.08,6840
05/17/18364.5365.1363.3363.57,7890
05/16/18364.7366.2364.7365.07,0020
05/15/18365.6365.6363.8364.94,1840
05/14/18364.7365.6364.0365.37,7340
05/11/18364.3364.3363.2363.211,2060
FUNDAMENTALS
Sector:
Industry:
52wk range:305.79 - 366.18
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
COMP7,426480.64
DJI24,887520.21
SP5002,73390.32
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,29020.17
BDI1,200494.26
HSI30,063-2530.83