IVViShares Core S&P 50012/02/2022
LAST:

 598.7
CHANGE:
 2.18
OPEN:
599.8
HIGH:
600.0
ASK:
600.0
VOLUME:
7,209
CHANGE(%):
0.36
PREV:
600.8
LOW:
597.8
BID:
597.8
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
12/02/22599.8600.0597.8598.77,2090
12/01/22602.4603.1600.3600.810,4790
11/30/22593.0593.9592.2592.513,5330
11/29/22597.3598.7593.6594.49,5390
11/28/22598.2600.8597.2598.87,1250
11/25/22598.2598.9596.5596.87,3670
11/24/22600.2600.2597.1597.814,2210
11/23/22603.0604.0602.2603.59,5690
11/22/22598.7599.4597.7598.510,9540
11/21/22594.7596.3593.8596.36,7670
FUNDAMENTALS
Sector:
Industry:
52wk range:522.47 - 667.00
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
COMP11,462-210.18
DJI34,430350.10
SP5004,072-50.12
DAX14,529390.27
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,78300.00
BDI1,200494.26
HSI18,675-610.33