$90.57 +0.98 (%) Vn SP500MC400GI Shs ETF - NYSEARCA

Oct. 20, 2014 | 03:57 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IVOG historical data

Date Open High Low Close Volume
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
7/8/201496.8296.8295.4095.748,552
7/7/201497.7197.7196.6496.668,060
7/3/201497.5697.7297.4197.725,130
7/2/201497.8197.8197.0297.057,416
7/1/201497.5898.2597.4897.919,358
6/30/201496.2396.8296.2296.8226,521
6/27/201495.8196.3795.8196.2113,955
6/26/201496.2296.2295.3695.8711,293
6/25/201495.7796.0195.5295.985,297
6/24/201496.2096.5295.3395.355,078
6/20/201496.1596.2495.9696.178,604
6/19/201496.1596.1595.5495.8122,020
6/18/201495.4995.7795.1995.779,070
6/17/201495.5295.9395.3095.545,812
6/16/201494.5094.8194.1994.6119,215
6/13/201494.6794.7294.4694.573,547
6/12/201495.1195.1194.4294.426,456
6/11/201494.6495.0294.5794.972,780
6/10/201495.4295.4294.9595.167,174
6/9/201495.3595.9795.1395.6213,919
6/6/201494.6895.3494.6895.247,855
6/5/201494.0194.6693.5894.4813,350
6/4/201493.1693.6193.1693.587,634
6/3/201493.4293.4292.9093.255,289
6/2/201493.0293.3592.5493.3510,410
5/30/201493.5193.5192.8993.068,260
5/29/201493.3893.4593.0893.336,400
5/28/201493.3693.3692.7293.076,283
  • Showing 1-100 of 1,032 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center