$92.69 +0.38 (%) iSh S&P 500 Val Shs -

May. 27, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IVE historical data

Date Open High Low Close Volume
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
5/6/201690.3991.0090.1990.92716,264
5/5/201691.0291.3190.4790.691,106,130
5/4/201690.8991.2690.4890.71983,018
5/3/201691.6391.6390.9891.421,294,530
5/2/201692.0792.4791.7392.37677,278
4/29/201692.0992.1991.1791.72707,163
4/28/201692.6193.2892.1692.421,258,290
4/27/201692.6493.4392.6293.24704,748
4/26/201692.4092.6892.2492.65501,279
4/25/201692.1992.2791.7692.22528,617
4/22/201692.1192.6592.1092.54797,916
4/21/201692.6092.7091.8391.97894,311
4/20/201692.4592.9792.2692.58734,888
4/19/201691.8992.4791.8692.37591,974
4/18/201690.5991.6490.5191.64424,730
4/15/201691.2091.2590.8390.95689,736
4/14/201691.0891.3390.8891.16734,735
4/13/201690.5691.1390.4891.08665,148
4/12/201689.1590.1989.0590.01967,010
4/11/201689.3989.8589.0189.03692,553
4/8/201689.3389.6488.8489.09545,671
4/7/201689.1889.3688.3088.721,082,350
4/6/201689.0889.7888.7289.761,272,400
4/5/201689.3789.4388.8288.981,149,640
4/4/201690.2290.3289.7389.89703,513
4/1/201689.2690.3489.0590.27876,655
3/31/201690.0990.3089.8089.93921,578
3/30/201690.2490.5089.9190.12833,053
3/29/201688.9489.7788.6389.77989,481
3/28/201689.3389.4388.8789.19581,484
3/24/201688.6389.1488.3789.14838,855
3/23/201689.8089.8089.1789.28733,019
3/22/201690.2990.8690.1390.561,235,230
3/21/201690.6090.8790.3990.74755,447
3/18/201690.4390.9390.4390.74936,258
3/17/201689.4290.4389.0890.141,069,450
3/16/201688.6489.5288.5889.341,050,890
3/15/201688.3788.8688.3288.83740,630
3/14/201689.0989.3788.8089.14916,612
3/11/201688.7389.4188.7189.37798,145
3/10/201688.1488.5286.9887.921,114,190
3/9/201687.9388.2587.5887.89751,369
3/8/201688.1888.2187.3787.461,351,570
3/7/201687.7388.8487.7388.74806,236
3/4/201687.8788.6287.5288.221,127,200
3/3/201687.1687.8386.8687.83984,851
3/2/201686.3887.2486.2287.241,704,940
3/1/201685.2686.5385.0386.50978,576
2/29/201685.3685.7984.6384.65853,034
2/26/201685.9586.0085.2685.321,248,340
2/25/201684.6785.4384.3385.422,074,230
2/24/201683.3984.6182.8284.501,467,220
2/23/201684.9785.0084.0584.18913,948
2/22/201684.8585.3684.8285.31716,907
2/19/201683.8984.0783.4084.07724,355
2/18/201684.5684.5783.9484.271,085,040
2/17/201683.8184.6383.6684.431,257,840
2/16/201682.7783.1982.2583.091,078,560
2/12/201680.8881.9180.6081.891,398,730
2/11/201679.9480.5679.2279.973,143,250
2/10/201681.9582.6181.2581.291,977,020
2/9/201681.0082.2380.9081.611,929,840
2/8/201681.7982.2080.9181.932,516,150
2/5/201683.4683.6482.4782.801,570,740
2/4/201683.0484.1982.9583.671,824,620
2/3/201682.7383.4181.0383.252,077,940
2/2/201682.9983.1082.0682.341,391,850
2/1/201683.6684.4183.1784.031,780,880
1/29/201682.5184.1782.5084.151,475,850
1/28/201682.5382.6481.3582.111,218,980
1/27/201681.9783.2281.2981.821,796,340
1/26/201681.1182.2881.1182.191,226,450
1/25/201681.9182.0180.6480.721,122,310
1/22/201682.1682.4181.5482.221,512,310
1/21/201680.3881.7179.8780.782,103,110
1/20/201680.0280.9978.4180.273,264,970
1/19/201682.3382.5080.8181.502,202,670
1/15/201681.1281.8880.5681.621,823,990
1/14/201682.3583.8781.7183.321,849,930
1/13/201684.2184.4281.7581.991,312,570
1/12/201684.0584.2582.7083.771,098,070
1/11/201683.7983.9382.4183.262,024,190
1/8/201685.1285.1583.2683.371,414,340
1/7/201684.9885.7584.1984.441,644,570
1/6/201686.4786.9485.8986.411,947,650
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center