$87.41 -2.02 (%) Vn SP500MC400GI Shs ETF - NYSEARCA

Feb. 8, 2016 | 03:56 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IVOG historical data

Date Open High Low Close Volume
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
12/3/2015103.80103.80101.02101.3829,357
12/2/2015104.48104.48103.24103.3945,953
12/1/2015104.09104.25103.74104.25327,159
11/30/2015104.49104.49103.43103.438,084
11/27/2015103.88104.30103.72104.123,729
11/25/2015103.51103.75103.32103.645,607
11/24/2015102.43103.35102.21103.358,538
11/23/2015102.42103.30102.42102.835,483
11/20/2015102.28102.89102.28102.508,321
11/19/2015101.96102.25101.73101.867,801
11/18/2015100.79101.83100.61101.837,138
11/17/2015100.92101.28100.40100.429,827
11/16/201599.62100.4999.29100.497,791
11/13/2015100.18100.2299.4499.4411,787
11/12/2015101.74101.74100.40100.408,579
11/11/2015102.99102.99102.29102.336,022
11/10/2015101.90102.65101.87102.657,342
11/9/2015102.91102.91101.56102.3517,743
11/6/2015103.36103.36102.51102.9820,205
11/5/2015103.19103.39102.71103.396,531
11/4/2015103.64103.64103.02103.059,371
11/3/2015103.63103.63102.93103.5411,183
10/30/2015102.36102.63102.14102.297,454
10/29/2015102.28102.35101.98102.206,367
10/28/2015101.10102.64100.99102.6419,003
10/27/2015101.25101.44100.30100.9112,481
10/26/2015101.38101.57101.13101.5312,335
10/23/2015101.76101.76100.94101.446,485
10/22/2015100.98101.18100.70101.1658,510
10/21/2015101.70101.72100.36100.425,580
10/20/2015101.66101.96101.55101.586,244
10/19/2015100.90102.00100.90101.7613,593
10/16/2015101.24101.24100.75101.155,368
10/15/201599.94101.0099.68101.003,795
10/14/2015100.63100.9499.6299.634,550
10/13/2015101.16101.92100.51100.514,956
10/12/2015101.56101.70101.34101.709,115
10/9/2015101.21101.53101.05101.457,813
10/8/201599.96101.0699.96101.0357,908
10/7/201599.53100.1799.22100.175,683
10/6/201599.8399.9698.7398.978,515
10/5/201598.7799.9798.7799.9310,016
10/2/201596.0097.8295.6097.829,359
10/1/201597.3197.3296.0096.9714,822
9/30/201596.7997.2496.1397.166,038
9/29/201596.1796.6295.5695.7715,510
9/28/201598.4998.4995.8096.3121,340
9/25/201599.5499.8698.4998.856,496
9/24/201599.1899.1898.2599.078,052
9/23/2015100.34100.3499.6699.8413,207
9/22/2015100.35100.4199.46100.0110,513
9/21/2015101.33102.17101.17101.207,482
9/18/2015101.11101.75100.65100.6916,510
9/17/2015102.00103.45102.00102.2115,099
9/16/2015101.35102.06101.07101.979,527
9/15/2015100.62101.34100.08101.265,451
9/14/2015100.94100.94100.05100.149,937
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center