iSh S&P 500 Val Shs  $91.21

down -0.36


25/7/2014 04:00 PM  |  NYSEARCA : IVE
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IVE historical data

Date Open High Low Close Volume
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
5/6/201487.3487.4086.8786.89457,321
5/5/201487.1287.6586.9387.541,177,590
5/2/201487.8088.1787.5587.621,177,760
5/1/201487.8887.9187.5587.812,413,420
4/30/201487.5087.9787.5087.931,133,260
4/29/201487.6587.8387.5687.671,251,980
4/28/201487.4087.5786.6187.362,749,550
4/25/201487.2087.4686.9087.09876,880
4/24/201487.7487.7887.2787.581,337,880
4/23/201487.4287.6187.3887.44487,201
4/22/201487.2987.7187.1687.47819,394
4/21/201486.9687.3186.9487.23650,350
4/17/201486.8987.3186.8387.16981,969
4/16/201486.7786.9986.4486.982,198,840
4/15/201485.8586.3085.2486.291,200,180
4/14/201485.6185.7785.0385.67809,403
4/11/201485.2385.7384.9484.991,488,670
4/10/201487.0087.1985.5885.67958,945
4/9/201486.7487.1086.3887.10742,601
4/8/201486.1086.6085.8886.481,072,090
4/7/201486.8186.9186.0886.14932,319
4/4/201488.0288.1386.8786.971,010,360
4/3/201487.5687.6887.3887.59747,464
4/2/201487.2987.5987.0487.491,444,230
4/1/201487.0987.2786.8987.242,316,290
3/31/201486.7086.9786.5986.901,249,710
3/28/201485.9986.4885.9586.21501,258
3/27/201485.6385.9985.4785.721,017,240
3/26/201486.5386.6585.7585.77910,878
3/25/201486.0986.2885.7886.18471,757
3/24/201486.5686.7385.8886.15553,267
3/21/201486.8387.0986.2386.23863,872
3/20/201485.5286.4285.4886.39431,916
3/19/201486.1086.2385.1785.69629,138
3/18/201485.7386.1685.5986.09469,460
3/17/201485.1885.6885.1485.53478,441
3/14/201484.9085.3384.7184.83969,386
3/13/201486.0386.1084.8384.98606,962
3/12/201485.3785.8385.2785.80477,260
3/11/201486.3886.4085.5685.71496,140
3/10/201486.1686.2985.7686.27304,160
3/7/201486.3786.4785.9286.26471,158
3/6/201486.0086.2485.9486.09384,910
3/5/201485.7185.9385.5785.76472,778
3/4/201485.3085.8785.3085.75552,091
3/3/201484.4184.8284.1384.54614,122
2/28/201484.8385.5284.6885.14445,389
Trading Center