$109.93 -0.24 (%) Vn SP500MC400GI Shs ETF - NYSE ARCA

Aug. 31, 2016 | 03:47 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IVOG historical data

Date Open High Low Close Volume
8/30/2016110.27110.27109.78110.1715,973
8/29/2016109.46110.40109.46110.2128,811
8/26/2016109.73110.26109.07109.1413,613
8/25/2016109.05109.80109.05109.5118,114
8/24/2016110.00110.00109.25109.2520,815
8/23/2016109.83110.16109.83109.9711,554
8/22/2016109.09109.46108.98109.4532,823
8/19/2016109.33109.33108.90109.324,992
8/18/2016108.67109.22108.67109.1010,145
8/17/2016108.86108.86108.02108.6916,582
8/16/2016109.77109.77108.86108.869,812
8/15/2016109.59110.06109.59110.068,468
8/12/2016109.13109.49109.10109.4516,427
8/11/2016109.62109.62109.15109.358,018
8/10/2016109.56109.56109.21109.305,805
8/9/2016109.45109.62109.36109.5112,543
8/8/2016109.60109.63109.14109.2217,715
8/5/2016109.00109.59109.00109.4312,405
8/4/2016108.56108.87108.40108.567,352
8/3/2016107.96108.47107.86108.3612,015
8/2/2016109.29109.29107.82108.0912,151
8/1/2016109.16109.49109.04109.229,434
7/29/2016108.72109.44108.54109.157,695
7/28/2016108.41108.99108.25108.9111,513
7/27/2016108.65108.87108.14108.4012,696
7/26/2016108.39108.86108.39108.825,719
7/25/2016108.58108.58108.20108.437,921
7/22/2016108.02108.75107.75108.6812,605
7/21/2016108.25108.42107.67107.8414,660
7/20/2016108.07108.53107.85108.4017,067
7/19/2016107.67107.83107.59107.698,340
7/18/2016107.69108.01107.53107.796,485
7/15/2016108.01108.01107.44107.6710,625
7/14/2016108.15108.24107.67107.7815,005
7/13/2016108.35108.35107.50107.6210,523
7/12/2016107.68108.06107.55107.7442,664
7/11/2016106.99107.35106.99107.2469,287
7/8/2016105.73106.60105.64106.4329,841
7/7/2016104.75105.12104.44104.8016,021
7/6/2016103.36104.33103.31104.2211,782
7/5/2016104.53104.53103.26103.8216,636
7/1/2016104.44105.00104.30104.538,693
6/30/2016102.72104.49102.51104.4910,281
6/29/2016101.73102.47101.72102.438,792
6/28/201699.52100.6699.52100.6618,640
6/27/2016100.52100.5298.2698.7636,719
6/24/2016101.33102.80101.00101.2830,678
6/23/2016104.31105.07104.31105.078,345
6/22/2016103.77104.21103.43103.435,688
6/21/2016103.84103.84103.36103.6511,364
6/20/2016103.64104.32103.64103.797,356
6/17/2016103.15103.15102.25102.498,165
6/16/2016102.45102.99101.74102.908,872
6/15/2016103.25103.50102.78102.8310,210
6/14/2016102.65103.09102.39102.878,879
6/13/2016104.12104.21103.11103.1112,299
6/10/2016104.97104.97103.95104.2024,639
6/9/2016105.45105.61105.17105.5817,400
6/8/2016105.24105.86105.24105.774,984
6/7/2016105.00105.52104.89105.279,750
6/6/2016104.71105.23104.56105.0123,468
6/3/2016105.02105.02103.87104.5211,576
6/2/2016104.41105.12104.28105.1210,285
6/1/2016103.60104.55103.60104.509,794
5/31/2016104.56104.56103.84104.1516,247
5/27/2016103.45104.21103.39104.216,529
5/26/2016103.47103.49103.12103.385,334
5/25/2016103.27103.51103.19103.2810,073
5/24/2016101.53103.19101.53103.1514,136
5/23/2016101.42101.54101.13101.1311,601
5/20/2016100.48101.42100.48101.237,980
5/19/201699.96100.1799.29100.0418,895
5/18/2016100.25101.1599.91100.137,714
5/17/2016101.55101.55100.09100.3411,973
5/16/2016100.95101.91100.95101.6417,091
5/13/2016101.39101.45100.49100.7412,966
5/12/2016101.87101.87100.86101.599,253
5/11/2016102.40102.44101.43101.4312,458
5/10/2016101.96102.50101.78102.507,866
5/9/2016101.00101.85101.00101.487,227
5/6/2016100.49101.0199.91100.9564,234
5/5/2016100.87100.91100.50100.5710,687
5/4/2016100.49101.00100.16100.5434,226
5/3/2016101.52101.52100.32100.77190,747
5/2/2016101.16101.91101.01101.8638,630
4/29/2016101.28101.28100.18100.8528,793
4/28/2016102.52102.66101.31101.489,980
4/27/2016102.82103.10102.33103.035,362
4/26/2016102.52102.86102.29102.846,382
4/25/2016102.33102.33101.87102.1310,129
4/22/2016101.92102.55101.92102.557,129
4/21/2016102.87102.97102.01102.0512,834
4/20/2016102.50102.95102.12102.679,914
4/19/2016102.57102.80101.99102.417,271
4/18/2016101.61102.35101.46102.328,755
4/15/2016101.23101.90101.23101.903,981
4/14/2016101.61101.70101.35101.4121,632
4/13/2016100.53101.67100.33101.6710,302
4/12/201699.1499.9998.8899.8511,319
4/11/201699.91100.3099.1399.2413,347
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center