IVViShares Core S&P 50004/01/20 16:11
LAST:

 414.3
CHANGE:
 9.96
OPEN:
422.0
HIGH:
422.0
ASK:
415.0
VOLUME:
19,557
CHANGE(%):
2.35
PREV:
424.3
LOW:
412.5
BID:
413.7
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
04/01/20422.0422.0412.5414.319,5570
03/31/20427.4434.0423.9424.325,4920
03/30/20407.0416.6406.4416.542,2630
03/27/20435.0437.0421.6421.667,5170
03/26/20410.5426.3410.5417.035,9950
03/25/20405.3419.5402.9406.430,2300
03/24/20375.0395.0375.0393.169,9570
03/23/20395.0398.9369.4388.598,3140
03/20/20418.2418.2404.0413.336,9920
03/19/20420.0436.6412.5418.095,7800
FUNDAMENTALS
Sector:
Industry:
52wk range:369.40 - 512.32
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
COMP7,700-740.95
DJI21,917-4101.84
SP5002,585-421.60
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,583-452.81
BDI1,200494.26
HSI30,063-2530.83