$85.67 +1.30 (%) iSh S&P 500 Val Shs - NYSEARCA

Sep. 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
9/1/201586.1586.1583.9084.371,961,550
8/31/201586.9787.4186.4087.02809,572
8/28/201587.0587.6486.8787.46997,844
8/27/201586.0387.4585.6987.352,206,740
8/26/201584.1585.2782.7185.183,032,250
8/25/201584.4286.4382.1782.211,663,470
8/24/201582.0886.1272.5583.593,026,550
8/21/201588.8889.3387.1987.202,109,480
8/20/201590.9391.0189.7589.751,121,920
8/19/201592.1492.2791.1391.56673,893
8/18/201592.5392.6892.2992.42265,922
8/17/201591.9992.6591.7192.65324,304
8/14/201591.8792.3591.8792.32359,637
8/13/201592.1592.2791.7691.95260,186
8/12/201591.4992.2590.7092.16426,098
8/11/201592.1892.2691.6792.10376,821
8/10/201592.0792.9392.0792.91366,895
8/7/201591.9191.9891.3191.59292,523
8/6/201592.3392.3991.6892.01390,103
8/5/201592.5092.9492.1392.29670,404
8/4/201592.2392.4291.7791.97422,684
8/3/201592.5392.5791.7592.20457,480
7/31/201593.1293.1492.5292.62459,278
7/30/201592.8293.0492.5092.96455,083
7/29/201592.1793.1192.1793.02547,848
7/28/201591.5992.3091.1192.21378,305
7/27/201591.1291.3890.7391.08786,976
7/24/201592.7592.7591.4691.65358,849
7/23/201593.5193.5192.6492.75635,333
7/22/201593.2393.4893.1693.35284,688
7/21/201593.6693.7893.1493.30328,101
7/20/201594.1594.1593.7393.85245,742
7/17/201594.2094.2093.7993.97331,121
7/16/201594.2694.4094.1894.36301,632
7/15/201593.9094.0293.5293.80286,421
7/14/201593.3994.0193.3993.89203,403
7/13/201593.2393.5793.2393.50289,448
7/10/201592.5792.8592.2892.65416,726
7/9/201592.2992.7291.6291.66655,222
7/8/201592.2292.3391.2391.38699,442
7/7/201592.4793.0391.2092.941,146,070
7/6/201592.0892.7591.8692.34458,389
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
  • 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!