Vn SP500MC400GI Shs ETF $96.26

down 0.00


20/8/2014 03:48 PM  |  NYSEARCA : IVOG
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IVOG historical data

Date Open High Low Close Volume
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
5/27/201493.0393.4993.0393.3316,389
5/23/201492.1892.7992.1892.782,131
5/22/201491.7892.3891.7892.295,121
5/21/201491.1891.6191.1191.505,065
5/20/201491.5291.5290.4490.867,759
5/19/201490.9691.8390.7591.713,780
5/16/201490.3291.0390.2890.994,955
5/15/201490.9490.9489.4890.5414,451
5/13/201492.5192.8392.1492.175,452
5/12/201491.5992.7291.5992.727,638
5/8/201491.2492.0990.7690.834,624
5/7/201491.5291.5290.1291.356,520
5/6/201491.9691.9691.1191.1710,369
5/5/201491.6092.1190.9391.978,402
5/2/201491.6992.5791.5891.914,651
5/1/201491.4792.3091.2291.499,991
4/30/201490.7091.3590.3691.359,593
4/29/201490.8191.1090.4590.8617,026
4/28/201491.3291.3589.5090.2717,526
4/25/201491.6591.8890.7490.8025,618
4/24/201492.7492.7491.4292.098,590
4/23/201492.7092.7092.1492.148,239
4/22/201492.0992.7091.9992.529,267
4/21/201491.6091.8391.3691.7615,245
4/17/201491.0291.6390.8691.569,870
4/16/201490.5291.0290.3491.0222,772
4/15/201489.6290.1588.2589.8912,145
4/14/201491.2791.2789.2389.289,164
4/11/201489.8990.2688.9289.1322,176
4/10/201492.7492.7490.0090.2415,426
4/9/201492.0192.6891.5092.5812,005
4/8/201491.0691.5890.3991.286,570
4/7/201492.8392.8390.5891.0924,776
4/4/201495.4795.4792.7393.0010,831
4/3/201495.6795.6794.4594.7318,353
4/2/201495.4295.4495.1795.4311,200
4/1/201494.4295.0294.2894.988,580
3/31/201493.3894.1893.2294.1018,788
3/28/201492.2593.3692.2592.5811,316
3/27/201492.3392.4891.8192.1610,693
3/26/201494.3294.3292.3892.3813,385
Trading Center