$104.96 0.00 (%) Vn SP500MC400GI Shs ETF - NYSEARCA

Apr. 27, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IVOG historical data

Date Open High Low Close Volume
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
4/9/2015105.97106.23105.18105.648,094
4/8/2015105.06105.95105.06105.9191,335
4/7/2015105.95106.05105.28105.289,851
4/6/2015105.13106.14105.00105.9216,838
4/2/2015104.74105.55104.74105.446,879
4/1/2015105.54105.54104.40104.6916,338
3/31/2015105.70105.82105.31105.3910,964
3/30/2015105.29106.00105.02105.9019,595
3/27/2015103.55104.50103.55104.4410,359
3/26/2015103.30104.10103.12103.8015,454
3/25/2015106.24106.24103.91103.9121,894
3/24/2015106.20106.25105.73105.7315,900
3/23/2015106.45106.60106.25106.2552,735
3/20/2015105.74106.68105.74106.57120,403
3/19/2015105.60105.61105.19105.5510,665
3/18/2015104.61105.60104.17105.5423,129
3/17/2015104.11104.59104.06104.4016,804
3/16/2015103.67104.41103.49104.3411,650
3/13/2015102.62103.00102.39102.918,317
3/11/2015102.94102.94101.41102.286,270
3/10/2015102.01102.01101.47101.4727,608
3/9/2015102.43102.73102.30102.6317,899
3/6/2015103.66103.66101.92101.9922,503
3/5/2015103.51103.53103.10103.396,852
3/4/2015103.46103.46102.77103.108,041
3/3/2015104.15104.15103.18103.5612,457
3/2/2015103.39104.14103.32104.1440,212
2/27/2015103.60103.63103.13103.1336,272
2/26/2015103.76103.76103.23103.454,776
2/25/2015103.61103.97103.52103.5310,986
2/24/2015103.90103.90103.43103.7020,420
2/23/2015103.69103.69103.34103.5514,356
2/20/2015102.82103.72102.33103.6014,964
2/19/2015102.92103.00102.74102.777,909
2/18/2015102.64103.03102.25103.038,705
2/17/2015102.73102.79102.24102.3822,668
2/13/2015102.23102.43101.90102.434,557
2/12/2015101.68102.09101.28101.9910,167
2/11/2015101.14101.16100.64101.079,270
2/10/2015100.80101.10100.00101.066,162
2/9/2015100.53100.5599.96100.1314,413
2/6/2015101.54101.54100.36100.478,573
2/5/2015101.12101.27100.92101.238,050
2/4/2015100.49100.99100.27100.448,871
2/3/201599.32100.6499.32100.6412,509
2/2/201599.1399.1397.6599.088,912
1/30/201599.7899.8298.6398.639,818
1/29/201599.45100.2699.11100.2213,166
1/28/2015101.11101.1199.2999.446,713
1/27/2015100.29100.7999.68100.4413,897
1/26/2015100.13101.1299.86101.1211,520
1/23/2015100.53100.58100.07100.0711,009
1/22/201599.29100.3498.53100.2618,261
1/21/201597.7998.5997.7998.476,440
1/20/201598.6598.6997.4198.1423,407
1/16/201596.7898.2496.7498.2423,225
1/15/201598.3298.3296.9796.979,405
1/14/201597.4497.8497.0097.8411,454
1/13/201598.8899.6997.3998.0211,122
1/12/201598.8498.8497.9898.1218,529
1/9/201599.1099.1098.3198.4325,314
1/8/201598.0898.9898.0898.915,111
1/6/201597.3597.3595.7396.2217,942
1/5/201597.8797.8796.9297.1124,943
1/2/201598.5698.8697.4898.1624,558
12/31/201499.5399.8198.2398.239,390
12/30/201499.6599.6599.2199.2211,450
12/29/201499.4799.7699.2999.6031,057
12/26/201499.4699.5799.4099.427,653
12/24/201498.8599.2598.8599.184,818
12/23/201499.1599.1598.5498.639,186
12/22/201498.5398.5998.2398.5910,510
12/19/201499.0999.2198.4298.9615,828
12/18/201498.8198.8197.8198.2811,145
12/17/201494.9297.0694.8297.0017,041
12/16/201494.5596.1794.5595.049,384
12/15/201496.0796.3994.8295.2835,063
12/12/201496.2696.6595.8095.8916,825
12/11/201496.9697.8496.9697.168,379
12/10/201498.3898.3896.4696.465,863
12/9/201497.2898.4096.8898.406,307
12/8/201498.6099.2197.6197.929,492
12/5/201498.8098.9098.5698.756,328
12/4/201498.5898.5898.1498.386,998
12/3/201497.7498.7097.7498.656,238
12/2/201497.2297.9397.2297.804,096
12/1/201498.7198.7197.3797.376,149
11/28/201499.3499.3598.5498.555,509
  • Showing 1-100 of 1,160 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center