$99.57 -0.14 (%) iSh S&P 500 Val Shs - NYSE ARCA

Dec. 2, 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
12/2/201699.7799.9199.4299.57901,765
12/1/201699.78100.1099.5399.711,878,420
11/30/201699.6099.8399.4299.421,676,720
11/29/201698.9599.2298.7298.971,199,490
11/28/201699.2999.4298.9098.97658,539
11/25/201699.3799.5199.2199.51355,086
11/23/201698.6999.1798.5899.13778,535
11/21/201698.3798.6498.1698.621,278,490
11/18/201698.1698.1697.8197.94803,707
11/17/201697.8598.1897.7698.07776,743
11/16/201698.0898.1397.5397.76976,454
11/15/201697.7098.3797.4198.371,727,370
11/14/201697.2297.8397.1897.663,107,230
11/11/201696.7397.0096.2596.931,627,790
11/10/201696.5597.5296.2397.092,059,190
11/9/201694.0696.5093.9096.072,834,520
11/8/201693.9094.7693.7394.45639,159
11/7/201693.2594.1593.2594.11613,363
11/4/201692.3492.7192.0492.10666,114
11/3/201692.6392.8692.1392.26614,311
11/2/201692.8292.9592.2592.511,219,780
11/1/201693.6893.8492.4093.001,322,430
10/31/201693.6693.8793.5193.531,310,540
10/28/201693.7294.1193.0593.47872,222
10/27/201694.2994.3193.6793.84650,991
10/26/201693.5294.1493.4393.94588,917
10/25/201693.8894.2093.7393.83844,841
10/24/201694.0894.2693.7493.93382,244
10/21/201693.5193.8293.2893.76607,028
10/20/201694.0394.3293.6794.02548,139
10/19/201693.9794.3893.8094.16664,826
10/18/201694.0494.1093.5793.81573,363
10/17/201693.5993.7893.1993.31589,275
10/14/201694.1694.3693.5793.60544,909
10/13/201693.2893.8392.7693.57929,369
10/12/201693.9294.1493.6293.90772,265
10/11/201694.8394.8393.4893.86667,294
10/10/201694.9495.3194.9495.02405,717
10/7/201695.0095.0994.1994.57636,541
10/6/201694.7394.9294.3394.87615,479
10/5/201694.4895.0494.2694.78674,504
10/4/201694.7894.8393.8594.14719,277
10/3/201694.7994.8194.3994.66500,052
9/30/201694.6095.3294.5194.96513,520
9/29/201694.8995.0993.7894.10874,094
9/28/201694.3995.0493.8094.98470,453
9/27/201693.6694.2993.4694.20845,107
9/26/201694.2194.2793.6793.751,215,710
9/23/201695.5095.6095.1195.18347,480
9/22/201695.6195.9195.4695.64479,418
9/21/201694.4695.2494.2195.17655,216
9/20/201694.5894.6994.0494.05473,225
9/19/201694.3894.7494.0194.13604,516
9/16/201694.1894.1893.6594.00626,441
9/15/201693.5794.7493.4494.50730,542
9/14/201694.0594.5393.4293.65800,216
9/13/201694.8994.9293.7193.991,836,920
9/12/201693.9895.8793.8495.642,325,280
9/9/201695.9895.9894.3394.351,361,410
9/8/201696.4396.7496.2996.61586,652
9/7/201696.4596.6196.2496.551,019,990
9/6/201696.3896.5295.9796.52539,726
9/2/201696.1896.4496.0196.28812,473
9/1/201695.9696.0595.2095.83810,865
8/31/201696.1296.1295.4295.91666,370
8/30/201696.2496.3795.9296.19523,966
8/29/201695.6896.3695.6896.23355,708
8/26/201695.9296.4795.1895.57939,617
8/25/201695.7596.0295.6695.80419,341
8/24/201696.2496.2595.7095.91456,604
8/23/201696.4196.5796.2496.24444,163
8/22/201696.0596.2195.7396.09438,487
8/19/201696.2696.3095.8696.24336,319
8/18/201696.1096.4896.0896.481,457,320
8/17/201695.7996.1495.4796.08830,643
8/16/201695.9996.1095.6795.83394,873
8/15/201696.1596.4095.9096.24346,940
8/12/201695.8796.0595.7395.91644,041
8/11/201695.6696.0995.6295.991,040,470
8/10/201695.8695.9095.2695.40524,636
8/9/201695.8296.0495.6095.76400,565
8/8/201695.8296.0395.6795.781,812,340
8/5/201695.2695.7395.1795.72386,719
8/4/201694.7794.9994.6494.77633,432
8/3/201694.3094.8094.1994.79739,151
8/2/201694.8594.8793.8894.31694,287
8/1/201695.4295.4294.7294.89464,504
7/29/201695.0195.5294.8495.37561,760
7/28/201695.1895.4394.8595.29636,436
7/27/201695.6895.7495.0195.37896,137
7/26/201695.5295.8295.2395.74553,857
7/25/201695.8195.8195.2795.52665,030
7/22/201695.4895.9395.4395.93619,772
7/21/201695.6795.9495.2495.40546,667
7/20/201695.7395.8695.3995.74495,182
7/19/201695.5895.6395.3695.57605,738
7/18/201695.5495.7995.3695.66448,463
7/15/201695.9995.9995.2595.51809,527
7/14/201695.7595.9795.4895.66572,932
7/13/201695.1695.2394.6895.15618,741
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center