$98.49 -1.36 (%) Vn SP500MC400GI Shs ETF - NYSEARCA

Sep. 1, 2015 | 10:34 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IVOG historical data

Date Open High Low Close Volume
8/31/2015100.76101.0099.8599.8512,177
8/28/2015100.66101.09100.52100.9711,831
8/27/201599.71101.0699.40100.6828,826
8/26/201598.7298.8896.2498.6622,163
8/25/201597.32103.1496.1496.1440,045
8/24/2015100.10100.1083.3396.3666,306
8/21/2015103.14103.18101.11101.1151,713
8/20/2015105.60105.60103.74103.7416,590
8/19/2015106.54106.88105.82106.2810,295
8/18/2015107.67107.67107.16107.2912,316
8/17/2015106.63107.54106.09107.537,973
8/14/2015105.99106.65105.84106.636,574
8/13/2015106.07106.35105.85106.013,729
8/12/2015105.43105.72104.25105.7220,286
8/11/2015106.45106.48105.72106.099,294
8/10/2015106.30107.01106.30106.9712,566
8/7/2015105.59105.64105.11105.6415,332
8/6/2015107.47107.47105.12105.669,465
8/5/2015107.30107.71106.90107.0719,737
8/4/2015106.75107.09106.42106.585,957
8/3/2015107.15107.15106.15106.7312,443
7/31/2015106.66107.35106.66106.905,158
7/30/2015105.99106.58105.65106.4433,999
7/29/2015105.44106.27105.07106.2714,944
7/28/2015104.28104.97103.96104.895,755
7/27/2015104.02104.27103.82103.8917,869
7/24/2015105.55105.61104.41104.6714,903
7/23/2015106.59106.59105.32105.4114,907
7/22/2015105.62106.22105.62106.078,584
7/21/2015106.39106.53105.59105.7815,236
7/20/2015106.23106.53106.04106.3812,100
7/17/2015106.83106.83105.93106.1215,611
7/16/2015107.11107.11106.60106.8314,137
7/15/2015106.85106.85106.22106.228,325
7/14/2015106.46106.84106.46106.843,426
7/13/2015106.01106.39106.01106.346,291
7/10/2015105.18105.61105.00105.3910,542
7/9/2015105.02105.02104.02104.148,092
7/8/2015104.63104.63103.65103.9313,690
7/7/2015104.93105.29103.74105.289,698
7/6/2015104.09105.06104.09104.729,534
7/2/2015105.52105.52104.67104.9811,208
7/1/2015105.49105.49104.82105.1513,801
6/30/2015105.00105.00104.30104.5811,590
6/29/2015105.68106.00104.04104.0416,864
6/26/2015106.31106.40105.89106.262,813
6/25/2015106.78106.78105.87106.1413,751
6/24/2015107.21107.21106.20106.217,022
6/23/2015107.68107.68107.21107.3111,798
6/22/2015107.66107.66107.23107.368,289
6/19/2015107.39107.39106.92107.105,352
6/18/2015106.31107.29106.31107.2012,982
6/17/2015106.38106.38105.77106.093,696
6/16/2015105.40106.06105.39105.992,960
6/15/2015105.29105.38104.59105.2811,861
6/12/2015106.04106.08105.72105.844,864
6/11/2015105.91106.13105.83106.1311,642
6/10/2015104.89105.73104.78105.506,241
6/9/2015104.72104.75104.29104.5137,591
6/8/2015105.67105.67104.84104.945,997
6/5/2015105.11105.59104.89105.438,239
6/4/2015105.96105.96105.23105.263,628
6/3/2015105.99106.47105.99106.244,095
6/2/2015105.34105.97105.19105.697,862
6/1/2015106.06106.14105.29106.075,727
5/29/2015106.37106.37105.24105.5418,246
5/28/2015106.25106.26105.82105.913,184
5/27/2015105.66106.32105.62106.2615,265
5/26/2015106.40106.40105.13105.4213,885
5/22/2015106.56106.60106.29106.518,433
5/21/2015106.41106.60106.13106.505,666
5/20/2015106.30106.68106.26106.396,132
5/19/2015106.85106.85106.31106.428,904
5/18/2015105.70106.46105.60106.4612,098
5/15/2015105.80105.80105.37105.445,283
5/14/2015104.80105.42104.61105.376,600
5/13/2015104.28104.54104.21104.213,299
5/12/2015103.73104.16103.25104.163,976
5/11/2015104.72104.95104.45104.516,793
5/8/2015104.89105.18104.62104.747,637
5/7/2015103.36103.93103.18103.734,606
5/6/2015103.52103.52102.56103.008,330
5/5/2015104.58104.58102.89103.0811,415
5/4/2015104.51104.80104.42104.478,758
5/1/2015103.21104.20103.21104.019,850
4/30/2015104.05104.05102.71102.849,616
4/29/2015104.80104.80103.83104.455,996
4/28/2015104.94105.28104.09105.128,059
4/27/2015106.16106.25104.94104.9616,684
4/24/2015106.84106.84106.02106.098,513
4/23/2015105.86106.60105.86106.555,524
4/22/2015105.97105.97105.55105.8610,537
4/21/2015105.88105.88105.60105.717,856
4/20/2015104.88105.52104.88105.4010,237
4/17/2015105.14105.14104.09104.5317,495
4/16/2015105.75105.88105.26105.6422,784
4/15/2015106.10106.11105.82105.9839,777
4/14/2015105.78105.79104.95105.557,907
4/13/2015105.83106.30105.60105.6119,527
4/10/2015106.23106.23105.86106.0623,738
  • Showing 1-100 of 1,248 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!