$94.90 +0.33 (%) iSh S&P 500 Val Shs - NYSEARCA

Dec. 22, 2014 | 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
12/19/201494.2294.8494.0694.571,389,250
12/18/201493.1694.0592.6494.051,045,450
12/17/201490.3191.9790.1991.801,916,720
12/16/201490.0491.9789.9489.981,813,950
12/15/201491.5791.7690.0990.441,574,030
12/12/201492.0192.4190.9991.03894,382
12/11/201492.5793.6292.4992.69689,931
12/10/201493.5093.5092.1392.271,032,120
12/9/201492.9593.8192.8093.74608,532
12/8/201494.3294.5693.6693.95613,940
12/5/201494.4494.7494.3694.53461,076
12/4/201494.3794.5793.8594.35912,235
12/3/201494.2394.6694.1794.54460,151
12/2/201493.4894.2993.4894.18427,418
12/1/201493.4593.6993.2193.501,085,440
11/28/201493.9894.1693.7093.85272,081
11/26/201494.0894.3094.0194.27320,428
11/25/201494.3394.3793.8794.11517,891
11/24/201494.3694.4694.0994.25397,226
11/21/201494.5494.5893.8594.15375,888
11/20/201493.0293.6292.9993.62385,183
11/19/201493.4593.5693.0393.43352,862
11/18/201493.1993.7193.1793.53363,526
11/17/201492.7093.1892.6493.12346,509
11/14/201492.7892.9792.6592.84442,991
11/13/201492.8493.0692.3692.76838,989
11/12/201492.5792.8692.5292.77629,191
11/11/201492.9693.0692.8292.98883,000
11/10/201492.8192.9692.6092.93513,118
11/7/201492.5092.8192.3392.72467,352
11/6/201492.1592.5491.7592.53410,966
11/5/201491.9992.2091.6992.20473,986
11/4/201491.4391.6190.9791.42448,484
11/3/201491.7592.0291.4591.63739,072
10/31/201491.6691.7891.1791.68749,467
10/30/201489.8890.9389.8190.69800,028
10/29/201490.4190.6989.5790.23995,973
10/28/201489.6090.2689.4890.24657,091
10/27/201489.1389.4788.8889.29490,081
10/24/201489.0089.5288.6289.46849,564
10/23/201488.9189.4188.6788.83882,858
10/22/201488.8389.1088.0688.11747,256
10/21/201487.5688.7387.5388.621,131,070
10/20/201486.1887.1386.1887.091,060,610
10/17/201486.3086.9386.0186.431,637,350
10/16/201484.3086.0283.9585.431,686,460
10/15/201486.2885.7583.4785.432,453,140
10/14/201486.5787.2485.9686.282,006,000
10/13/201487.3587.7286.1186.131,428,970
10/10/201488.0088.6187.3687.381,540,130
10/9/201489.7589.8988.0488.091,608,880
10/8/201488.5590.0288.1289.95995,901
10/7/201489.5089.6588.4788.47953,277
10/6/201490.2790.4689.5589.87648,225
10/3/201489.5490.0589.2589.90731,807
10/2/201488.8789.2788.1488.971,165,750
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
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center