$94.98 0.00 (%) iSh S&P 500 Val Shs - NYSE ARCA

Sep. 28, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IVE historical data

Date Open High Low Close Volume
9/28/201694.3995.0493.8094.98470,453
9/27/201693.6694.2993.4694.20845,107
9/26/201694.2194.2793.6793.751,215,710
9/23/201695.5095.6095.1195.18347,480
9/22/201695.6195.9195.4695.64479,418
9/21/201694.4695.2494.2195.17655,216
9/20/201694.5894.6994.0494.05473,225
9/19/201694.3894.7494.0194.13604,516
9/16/201694.1894.1893.6594.00626,441
9/15/201693.5794.7493.4494.50730,542
9/14/201694.0594.5393.4293.65800,216
9/13/201694.8994.9293.7193.991,836,920
9/12/201693.9895.8793.8495.642,325,280
9/9/201695.9895.9894.3394.351,361,410
9/8/201696.4396.7496.2996.61586,652
9/7/201696.4596.6196.2496.551,019,990
9/6/201696.3896.5295.9796.52539,726
9/2/201696.1896.4496.0196.28812,473
9/1/201695.9696.0595.2095.83810,865
8/31/201696.1296.1295.4295.91666,370
8/30/201696.2496.3795.9296.19523,966
8/29/201695.6896.3695.6896.23355,708
8/26/201695.9296.4795.1895.57939,617
8/25/201695.7596.0295.6695.80419,341
8/24/201696.2496.2595.7095.91456,604
8/23/201696.4196.5796.2496.24444,163
8/22/201696.0596.2195.7396.09438,487
8/19/201696.2696.3095.8696.24336,319
8/18/201696.1096.4896.0896.481,457,320
8/17/201695.7996.1495.4796.08830,643
8/16/201695.9996.1095.6795.83394,873
8/15/201696.1596.4095.9096.24346,940
8/12/201695.8796.0595.7395.91644,041
8/11/201695.6696.0995.6295.991,040,470
8/10/201695.8695.9095.2695.40524,636
8/9/201695.8296.0495.6095.76400,565
8/8/201695.8296.0395.6795.781,812,340
8/5/201695.2695.7395.1795.72386,719
8/4/201694.7794.9994.6494.77633,432
8/3/201694.3094.8094.1994.79739,151
8/2/201694.8594.8793.8894.31694,287
8/1/201695.4295.4294.7294.89464,504
7/29/201695.0195.5294.8495.37561,760
7/28/201695.1895.4394.8595.29636,436
7/27/201695.6895.7495.0195.37896,137
7/26/201695.5295.8295.2395.74553,857
7/25/201695.8195.8195.2795.52665,030
7/22/201695.4895.9395.4395.93619,772
7/21/201695.6795.9495.2495.40546,667
7/20/201695.7395.8695.3995.74495,182
7/19/201695.5895.6395.3695.57605,738
7/18/201695.5495.7995.3695.66448,463
7/15/201695.9995.9995.2595.51809,527
7/14/201695.7595.9795.4895.66572,932
7/13/201695.1695.2394.6895.15618,741
7/12/201694.6195.1894.6195.04646,389
7/11/201694.0794.3993.9094.14578,313
7/8/201693.1293.9493.0493.80791,028
7/7/201692.7093.0791.9792.36673,952
7/6/201691.7792.6091.2692.561,333,930
7/5/201692.4792.5691.7091.991,032,070
7/1/201692.8893.1992.7692.92735,023
6/30/201691.7292.9091.4492.90935,851
6/29/201690.6591.5790.4991.47931,343
6/28/201689.2589.8388.8589.831,009,560
6/27/201689.2489.3387.8888.271,175,440
6/24/201690.3291.7289.8290.002,882,360
6/23/201693.1493.6192.9393.61591,041
6/22/201692.4792.8792.1792.21689,170
6/21/201692.3092.6191.9292.36622,429
6/20/201693.0593.3892.5792.60543,777
6/17/201692.1292.2891.6392.05677,438
6/16/201691.3192.1090.6992.06625,305
6/15/201692.0592.6191.6191.73754,797
6/14/201691.9092.2791.3191.81657,044
6/13/201692.5493.0892.1592.15595,580
6/10/201693.0893.2292.5592.85576,464
6/9/201693.5793.8393.3093.74462,939
6/8/201693.7494.0993.7393.97506,393
6/7/201693.5993.9693.5293.67505,269
6/6/201693.0193.5992.9893.42608,763
6/3/201692.6992.9592.1092.75683,925
6/2/201692.6093.0692.3893.06490,678
6/1/201692.2692.8992.0192.79457,842
5/31/201692.9293.0492.2792.56524,740
5/27/201692.4592.7192.3792.69605,465
5/26/201692.5992.6692.2292.31451,500
5/25/201691.9292.6691.9292.45574,168
5/24/201691.0091.8091.0091.61588,151
5/23/201690.7290.9290.5590.60916,330
5/20/201690.6891.0290.5690.761,480,630
5/19/201690.0990.4089.5990.24673,302
5/18/201690.2891.0789.9490.461,087,900
5/17/201690.8991.1690.1490.421,122,280
5/16/201690.2791.2990.2791.06502,528
5/13/201691.0991.3090.0790.23885,660
5/12/201691.5091.7390.7791.24601,847
5/11/201691.6491.8791.1891.18844,839
5/10/201691.0591.8891.0591.87837,422
5/9/201690.8591.0290.4490.74798,873
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center