$100.85 -0.63 (%) Vn SP500MC400GI Shs ETF - NYSE ARCA

Apr. 29, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IVOG historical data

Date Open High Low Close Volume
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
4/8/201699.98100.0699.2399.457,170
4/7/201699.8599.8598.7598.997,335
4/6/201699.13100.3499.13100.347,939
4/5/201699.3499.3898.9098.9510,953
4/4/2016100.68100.7999.91100.0014,878
4/1/201699.63100.7999.59100.7619,891
3/31/201699.96100.3899.84100.1219,370
3/30/2016100.42100.4899.8499.9322,007
3/29/201697.88100.0297.8899.989,602
3/28/201698.0698.2897.6198.1522,598
3/24/201697.3997.6496.9097.618,569
3/23/201698.4698.4697.8397.8314,788
3/22/201698.1198.9198.0998.8028,878
3/21/201698.8698.8698.4598.667,484
3/18/201698.4398.9197.9698.7310,939
3/17/201697.4198.2297.0298.0411,809
3/16/201696.4097.5096.3097.425,060
3/15/201697.0997.0996.5596.6210,862
3/14/201697.6297.6297.0697.428,193
3/11/201696.5997.6196.5997.6110,232
3/10/201696.4496.8595.0095.7911,056
3/9/201696.5896.5895.9196.249,793
3/8/201697.0897.0896.0096.049,125
3/7/201697.1897.6996.9897.4618,713
3/4/201697.1797.8096.8597.5227,056
3/3/201696.3297.1396.0697.0911,930
3/2/201695.6996.3895.5396.3712,775
3/1/201694.2795.9294.2795.925,004
2/29/201694.4394.5293.7093.716,285
2/26/201694.3094.4694.1194.4012,972
2/25/201693.1793.9493.1193.944,276
2/24/201691.4292.8991.1692.787,541
2/23/201692.5592.7192.0892.127,484
2/22/201692.4492.9392.4492.7312,490
2/19/201691.0291.6590.9191.6310,231
2/18/201691.9491.9491.0191.297,760
2/17/201691.0692.1491.0691.939,369
2/16/201689.5690.6789.4290.5812,594
2/12/201687.8188.6087.4188.6015,183
2/11/201686.6187.5686.4587.0215,920
2/10/201688.0989.3088.0988.1119,305
2/9/201686.4388.1386.3987.5030,337
2/8/201688.7888.7886.3887.4113,241
2/5/201691.6591.6589.4289.4313,564
2/4/201691.2592.1091.1991.865,738
2/3/201692.0992.1489.9791.5411,647
2/2/201692.4392.4491.2391.4214,752
2/1/201692.6193.7292.4393.4110,194
1/29/201690.7793.2590.7793.2317,372
1/28/201691.3691.3690.0990.329,816
1/27/201691.5491.8990.2690.657,602
1/26/201690.5391.8390.5391.8311,712
1/25/201691.5491.5490.0990.1513,016
1/22/201690.8391.9290.8391.9123,945
1/21/201689.8290.7089.2889.7413,777
1/20/201688.8890.6686.9589.9028,523
1/19/201691.1491.2389.6890.1030,582
1/15/201689.3190.4488.6990.3724,406
1/14/201690.8291.9989.7691.4720,653
1/13/201693.3793.4590.5190.5326,341
1/12/201693.1193.3192.0093.1218,626
1/11/201693.0093.1491.6292.3816,132
1/8/201694.5694.6692.7892.8248,562
1/7/201694.9495.3894.0294.0228,080
1/6/201696.5196.8295.8996.3443,712
1/5/201697.5197.7697.1297.44116,056
1/4/201697.5397.5396.5097.2039,753
12/31/201599.82100.1598.9798.9711,244
12/30/2015100.78100.7899.9599.9510,726
12/29/2015100.74100.90100.28100.678,935
12/28/201599.41100.0198.98100.0119,216
12/24/201599.69100.0499.3499.7016,123
12/23/201599.1999.6499.0499.5828,459
12/22/201598.3198.9297.8198.7825,112
12/21/201598.2198.3097.4297.9327,345
12/18/201598.2898.2897.3597.3512,888
12/17/2015100.11100.1198.6998.699,689
12/16/2015100.08101.0699.55100.859,653
12/15/201599.2599.8899.2599.644,822
12/14/201599.0399.3298.1698.7014,415
12/11/201599.3899.8598.8199.0520,771
12/10/2015100.34100.96100.11100.4013,763
12/9/2015101.24102.02100.00100.2619,297
12/8/2015101.41101.81101.20101.636,855
12/7/2015102.90102.90101.71102.1012,875
12/4/2015101.60102.79101.59102.7926,080
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center