$92.73 -0.12 (%) iSh S&P 500 Val Shs - NYSEARCA

Jul. 2, 2015 | 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
7/2/201593.1793.2492.5592.73622,842
7/1/201593.0993.1192.4892.85675,047
6/30/201592.9893.1091.9292.211,061,940
6/29/201593.0293.4192.0492.061,062,580
6/26/201593.9194.0893.6593.92553,845
6/25/201594.4794.4793.7593.75438,266
6/24/201594.7394.8594.1894.19559,676
6/23/201595.3095.6195.2195.43494,506
6/22/201595.2895.5495.1495.24547,673
6/19/201595.1095.2594.6894.792,305,260
6/18/201594.7995.5794.7995.33715,932
6/17/201594.6394.8794.0294.53763,323
6/16/201593.8994.4893.7494.48773,650
6/15/201593.7794.1293.4793.95764,142
6/12/201594.6594.7494.2594.42516,677
6/11/201595.0795.2694.8995.08350,653
6/10/201594.2395.0994.2394.841,122,210
6/9/201593.7194.0693.4893.72432,016
6/8/201594.0494.1193.5893.63493,295
6/5/201594.0294.4993.8194.03518,644
6/4/201594.7294.8393.9894.12642,009
6/3/201594.9695.3294.6494.97557,676
6/2/201594.4394.9894.2194.64578,863
6/1/201594.9295.0194.3694.62828,529
5/29/201595.0895.1194.4194.55623,075
5/28/201595.0095.1594.6695.09355,881
5/27/201594.7295.3094.5795.14549,686
5/26/201595.2295.2294.3394.57604,662
5/22/201595.6295.7595.5095.52354,541
5/21/201595.4895.9295.3995.84521,376
5/20/201595.6095.8695.3795.55500,060
5/19/201595.5095.6995.2795.53541,954
5/18/201595.1895.6595.1895.52398,104
5/15/201595.2195.3195.0095.31365,314
5/14/201594.8695.2294.8695.18469,555
5/13/201594.6494.8694.3294.48689,417
5/12/201594.3294.6693.9494.42527,029
5/11/201595.2195.2294.6394.65802,448
5/8/201594.9195.2294.7495.16371,559
5/7/201593.7494.2193.4393.98442,784
5/6/201594.5494.7093.2693.83566,369
5/5/201595.0095.3094.0994.12633,247
5/4/201594.9095.2894.8595.14511,951
5/1/201594.2694.7294.1394.66592,771
4/30/201594.3894.5593.5693.89710,800
4/29/201594.2694.8594.1794.58561,101
4/28/201594.1694.6893.7294.67493,436
4/27/201594.6994.8194.0894.17446,503
4/24/201594.6094.6094.3494.50318,153
4/23/201594.1594.9194.1294.60794,496
4/22/201594.0594.4393.5594.27539,754
4/21/201594.2794.6493.6793.85430,828
4/20/201594.0394.6194.0394.27483,433
4/17/201594.2094.2093.1993.601,139,120
4/16/201594.6595.0094.4094.65430,942
4/15/201594.5395.0894.4494.80372,234
4/14/201593.8994.3593.6394.22568,482
4/13/201594.2494.4293.8793.89569,714
4/10/201593.9594.3293.8594.30601,509
4/9/201593.1593.8292.8793.67751,704
4/8/201592.9993.4992.8393.14797,265
4/7/201593.3693.5993.0393.03537,385
4/6/201592.2293.6592.2093.33730,544
4/2/201592.1892.8992.1792.59692,013
4/1/201592.5292.5291.8392.27928,322
3/31/201592.8193.1092.4392.56650,113
3/30/201592.4893.4492.4893.22477,219
3/27/201591.8392.0191.6191.88466,565
3/26/201591.8392.2591.4391.81640,910
3/25/201593.1793.2892.0492.04720,255
3/24/201594.1994.1993.4893.50864,672
3/23/201594.2694.7494.2094.21751,385
3/20/201593.6994.5193.6994.251,265,560
3/19/201593.7693.8693.1793.37408,484
3/18/201592.7494.5592.5294.21760,567
3/17/201592.9993.2092.5992.98691,367
3/16/201592.5493.4692.5493.41701,145
3/13/201592.6992.6991.5792.221,187,720
3/11/201591.9091.9691.5191.651,255,730
3/10/201592.4992.4991.6691.681,344,710
3/9/201593.0493.4292.9793.18340,021
3/6/201593.7793.9992.6892.86621,752
3/5/201594.2494.2593.9094.17355,419
3/4/201594.1794.2593.5894.03387,107
3/3/201594.6294.7894.1694.53383,064
3/2/201594.4494.8194.3194.78495,136
2/27/201594.6394.8294.4694.48670,334
2/26/201595.0395.0394.3894.72307,469
2/25/201595.0995.2594.8695.04305,750
2/24/201594.6595.2594.6395.17359,256
2/23/201594.5994.6694.3694.64310,744
2/20/201594.2394.8793.7094.86550,304
2/19/201594.3194.6394.0394.40415,864
2/18/201594.5494.7894.4294.63479,648
2/17/201594.5394.9194.3194.87375,469
2/13/201594.4494.8094.3194.70397,019
2/12/201593.9094.4193.8594.36788,696
2/11/201593.4793.7593.0293.481,070,520
2/10/201593.3193.7592.8393.62343,143
2/9/201592.8393.3492.6592.88347,808
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!