IVViShares S&P 50007/17/19 16:10
LAST:

 430.5
CHANGE:
 0.03
OPEN:
429.8
HIGH:
430.5
ASK:
431.5
VOLUME:
8,109
CHANGE(%):
0.01
PREV:
430.5
LOW:
429.1
BID:
430.2
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
07/17/19429.8430.5429.1430.58,1090
07/16/19430.2430.5429.7430.56,8610
07/15/19430.5430.7430.0430.310,2430
07/12/19432.0432.4431.0431.49,3120
07/11/19431.6432.6431.4431.95,4680
07/10/19431.3432.3431.2431.37,1650
07/09/19427.7428.2427.0427.414,5940
07/08/19428.9429.1427.0427.913,1350
07/05/19427.6428.6427.6428.48,0280
07/04/19427.2427.3426.3427.16,5390
FUNDAMENTALS
Sector:
Industry:
52wk range:343.91 - 432.57
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
COMP8,223-350.43
DJI27,336-240.09
SP5003,004-100.34
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,406-80.56
BDI1,200494.26
HSI30,063-2530.83