IVViShares Core S&P 50004/13/21 16:10
LAST:

 542.6
CHANGE:
 1.53
OPEN:
541.1
HIGH:
543.6
ASK:
546.7
VOLUME:
11,061
CHANGE(%):
0.28
PREV:
541.1
LOW:
541.1
BID:
542.5
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
04/13/21541.1543.6541.1542.611,0610
04/12/21540.3545.8540.2541.18,9880
04/09/21536.7538.3536.0538.39,2760
04/08/21537.1538.2536.5537.19,0990
04/07/21533.4533.4531.0532.48,4160
04/06/21533.0533.2531.9532.69,9000
04/05/21527.6527.6527.6527.600
04/02/21527.6527.6527.6527.600
04/01/21525.0529.0523.7527.611,6480
03/31/21521.9522.8521.3522.011,3700
FUNDAMENTALS
Sector:
Industry:
52wk range:432.00 - 545.78
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
HALF Price Historical Data
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP13,9961461.05
DJI33,677-680.20
SP5004,142140.33
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,745130.73
BDI1,200494.26
HSI30,063-2530.83