$88.34 -0.62 (%) iSh S&P 500 Val Shs - NYSEARCA

Oct. 2, 2014 | 11:53 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IVE historical data

Date Open High Low Close Volume
10/1/201489.9890.0088.8388.961,901,610
9/30/201490.3990.6289.8690.07700,877
9/29/201489.9190.4789.7690.30650,801
9/26/201490.0590.7689.8690.53474,344
9/25/201491.1391.1989.9590.00631,856
9/24/201490.7891.3890.5191.32502,306
9/23/201491.5591.8991.2491.26488,128
9/22/201492.3392.4091.7791.90595,029
9/19/201492.9092.9692.4092.59505,081
9/18/201492.4092.6592.3292.54562,754
9/17/201492.2292.6191.7892.20821,541
9/16/201491.2592.3191.2592.09351,067
9/15/201491.2791.5791.0491.43361,593
9/12/201491.7091.7690.9891.26387,128
9/11/201491.3091.8291.2391.82323,010
9/10/201491.4691.6691.1291.61600,043
9/9/201491.9691.9691.2791.47798,941
9/8/201492.3392.3891.8592.061,065,430
9/5/201491.9492.4591.6992.44294,953
9/4/201492.2292.5991.7492.05611,048
9/3/201492.3392.4292.0392.16336,008
9/2/201492.2092.2391.6091.94372,456
8/29/201491.9892.1791.7592.15399,164
8/28/201491.5391.8891.5191.86498,640
8/27/201491.8591.9891.7391.92454,761
8/26/201491.7492.1091.7491.83381,029
8/25/201491.6791.9191.5991.74441,376
8/22/201491.5091.6091.1191.24387,536
8/21/201491.2491.7291.2191.59333,802
8/20/201490.7891.2190.7391.11361,141
8/19/201490.6990.9590.5890.87414,432
8/18/201490.3190.5290.2090.48433,924
8/15/201490.3190.3189.2589.821,011,160
8/14/201489.7690.0089.6489.99571,286
8/13/201489.4289.7389.2689.66546,114
8/12/201489.1689.4088.9389.14433,288
8/11/201489.4489.6189.1989.201,093,280
8/8/201488.1289.0988.0089.02624,402
8/7/201488.9088.9587.7787.96770,178
8/6/201487.8888.8187.8888.45884,115
8/5/201489.0289.1388.0588.32867,845
8/4/201488.7989.4588.4689.31503,507
8/1/201488.7989.2288.2888.72905,356
7/31/201490.1090.3088.9588.98784,500
7/30/201491.1891.2590.3690.76684,729
7/29/201491.5091.5790.8890.88549,511
7/28/201491.2191.3990.7591.31384,583
7/25/201491.4191.4391.0591.21376,736
7/24/201491.5891.7491.5091.57262,061
7/23/201491.4291.5891.2891.52652,511
7/22/201491.3091.5691.2991.41541,304
7/21/201490.9391.1490.6491.08357,874
7/18/201490.7891.2990.6591.22468,971
7/17/201491.1791.5290.4090.46892,025
7/16/201491.3091.4791.1491.45448,632
7/15/201490.9991.2090.6090.94689,209
7/14/201491.0191.0890.8390.88617,216
7/11/201490.4690.6190.2390.54347,637
7/10/201490.1190.7390.0490.55746,991
7/9/201490.7790.9690.6090.88392,817
7/8/201490.8390.8390.4190.55671,828
7/7/201491.0891.1090.8190.95377,754
7/3/201491.0591.3191.0391.24282,503
7/2/201490.8090.9590.6990.80431,985
7/1/201490.4691.0390.4690.76745,084
6/30/201490.3990.5590.2490.28531,996
6/27/201490.0890.4389.9990.38477,877
6/26/201490.4490.4489.7690.34302,905
6/25/201490.1090.4990.0490.44316,862
6/24/201490.6691.0490.1890.28548,823
6/20/201491.3491.3491.1891.30358,747
6/19/201490.9791.0990.7791.08351,925
6/18/201490.2490.9290.0890.87493,519
6/17/201489.8490.2789.7290.22365,099
6/16/201489.8490.1289.6589.96306,018
6/13/201489.6789.9389.5489.89367,622
6/12/201489.8789.9589.3289.46557,279
6/11/201490.0690.1189.8289.95728,954
6/10/201490.1390.3890.1090.36401,802
6/9/201490.2290.5590.1990.32455,567
6/6/201489.9690.2889.9090.23418,941
6/5/201489.4189.8589.0589.78679,213
6/4/201489.0089.2788.9289.16822,108
6/3/201488.8689.1788.8689.10397,499
6/2/201489.1589.1588.7889.08472,650
5/30/201488.7289.0488.6589.00884,770
5/29/201488.6788.8388.3988.79855,188
5/28/201488.4888.6588.3388.45476,206
5/27/201488.3588.5288.2988.45454,841
5/23/201487.9188.1387.8788.08689,669
5/22/201487.7187.9687.5787.84367,016
5/21/201487.3487.7487.3487.68644,722
5/20/201487.6287.6286.8987.05579,642
5/19/201487.3287.7187.2387.631,658,960
5/16/201487.3587.4987.0387.462,883,120
5/15/201487.8987.8986.9687.31863,740
5/13/201488.4088.5088.2988.39968,397
5/12/201488.0488.3387.9788.28590,975
5/8/201487.5388.0887.3787.61779,756
5/7/201487.2187.7286.9187.67720,274
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center