$98.55 -0.93 (%) Vn SP500MC400GI Shs ETF - NYSEARCA

Nov. 28, 2014 | 12:58 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IVOG historical data

Date Open High Low Close Volume
11/26/201499.3599.6699.3599.488,507
11/25/201499.8099.8799.2799.423,298
11/24/201498.9899.4198.9899.41159,735
11/21/201499.4999.4998.6798.677,927
11/20/201497.4798.2297.3498.207,175
11/19/201498.1498.1497.2897.775,934
11/18/201497.5898.3797.5898.0115,684
11/17/201497.7897.7897.4997.524,917
11/14/201497.6198.0997.6197.8213,699
11/13/201498.2998.2997.5597.735,973
11/12/201497.5598.1697.3998.074,449
11/11/201497.6997.9997.6897.8217,648
11/10/201497.5297.8797.5297.679,625
11/7/201497.2797.5297.0997.276,447
11/6/201496.8397.3696.8397.368,327
11/5/201496.7897.1296.2996.3714,753
11/4/201496.2396.5395.9596.194,145
11/3/201496.9597.1396.5296.6913,365
10/31/201496.1996.3895.8096.287,910
10/30/201495.0895.5394.3695.107,689
10/29/201495.1695.5794.5795.0915,068
10/28/201494.0095.2493.8695.2312,109
10/27/201495.1097.5092.7593.375,426
10/24/201493.5093.5492.8493.545,216
10/23/201492.8693.7292.6593.1810,064
10/22/201492.9793.0891.7891.7817,070
10/21/201491.3692.8291.1792.7710,319
10/20/201489.6490.6189.5890.579,452
10/17/201490.1890.3489.3089.5912,147
10/16/201487.0589.2086.5989.2013,275
10/15/201487.0088.5086.0187.9525,264
10/14/201487.7188.8487.5087.838,115
10/13/201488.7088.8687.1287.1429,584
10/10/201490.3890.3888.5388.5319,831
10/9/201492.2292.2790.3590.3810,272
10/8/201491.5692.5590.9092.527,902
10/7/201492.5292.5291.4791.4715,285
10/6/201493.5793.5792.8092.904,541
10/3/201493.2593.3692.7593.1910,836
10/2/201492.0592.6591.0692.4216,930
10/1/201493.3693.3892.0092.2229,223
9/30/201494.5394.5393.4893.487,403
9/29/201493.5994.4393.5394.384,371
9/26/201494.0594.5393.7694.378,406
9/25/201494.5294.7093.5493.8015,491
9/24/201494.4295.0394.3594.996,214
9/23/201494.8895.3694.5094.503,820
9/22/201496.2596.3995.0395.199,646
9/19/201497.6497.6496.3296.575,575
9/18/201497.2297.2296.9897.087,565
9/17/201496.9597.0696.6596.883,692
9/16/201496.0296.8795.9496.796,843
9/15/201496.8996.8995.8896.147,128
9/12/201497.4697.4696.4296.648,174
9/11/201496.4697.4296.4697.402,972
9/10/201496.8197.0396.4597.004,935
9/9/201497.6497.6496.7096.706,972
9/8/201497.1997.6697.1497.504,832
9/5/201497.3197.3996.6397.393,883
9/4/201497.4197.7896.9196.915,961
9/3/201498.2398.2397.2697.404,320
9/2/201497.5197.8597.2397.595,627
8/29/201497.0397.2196.6797.181,794
8/28/201496.3596.7396.0896.646,325
8/27/201497.1497.1496.7396.814,516
8/26/201496.9397.1896.8397.0116,700
8/25/201497.0897.0896.5496.805,076
8/22/201496.4996.6396.0996.634,597
8/21/201496.4696.5095.8696.425,476
8/20/201495.8796.3095.7696.269,473
8/19/201495.8695.9995.8095.9810,278
8/18/201495.0795.4894.8695.4713,246
8/15/201494.6994.8093.7394.258,968
8/14/201494.1294.3193.9494.276,600
8/13/201493.2293.8693.2293.858,405
8/12/201493.4893.7792.8692.972,356
8/11/201493.7394.0393.5693.735,610
8/8/201492.4893.1692.2193.167,731
8/7/201493.0893.1392.0092.055,764
8/6/201492.0093.0792.0092.654,217
8/5/201492.6193.1792.1592.558,316
8/4/201492.7693.0292.0893.0212,697
8/1/201492.3492.7891.5692.2824,293
7/31/201493.7593.9192.6792.7813,429
7/30/201494.9195.0394.3094.726,445
7/29/201495.0895.2794.4194.415,153
7/28/201495.3295.3294.4394.759,931
7/25/201495.0995.4594.9895.0011,409
7/24/201495.6395.8595.5595.683,969
7/23/201495.4995.5395.0795.315,521
7/22/201495.2495.7595.2495.4813,577
7/21/201494.9494.9794.6094.846,834
7/18/201494.2295.1794.1895.165,134
7/17/201494.7995.1293.8994.084,381
7/16/201495.2795.3794.7195.1012,392
7/15/201495.7695.7695.0795.157,091
7/14/201495.8995.9295.5195.589,610
7/11/201495.0995.3294.8695.0314,578
7/10/201494.4795.4694.2195.2612,037
7/9/201495.8096.1695.7696.0811,172
  • Showing 1-100 of 1,060 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center