$102.18 +0.15 (%) iSh S&P 500 Val Shs - NYSE ARCA

Jan. 13, 2017 | 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
1/13/2017102.07102.52101.97102.183,282,750
1/12/2017102.18102.18101.35102.03795,343
1/11/2017102.00102.34101.65102.32986,971
1/10/2017101.97102.50101.77102.01831,852
1/9/2017102.42102.42101.92101.92727,247
1/6/2017102.48102.81102.12102.64874,259
1/5/2017102.62102.70101.95102.421,224,630
1/4/2017102.50102.92102.49102.834,223,950
1/3/2017102.06102.45101.56102.211,625,160
12/30/2016101.64101.81101.04101.38974,528
12/29/2016101.72101.85101.30101.532,602,760
12/28/2016102.70102.70101.58101.631,311,960
12/27/2016102.49102.62102.37102.49952,356
12/23/2016102.19102.34102.13102.32519,645
12/22/2016102.24102.34102.00102.17870,226
12/21/2016102.53102.57102.32102.32694,175
12/20/2016103.05103.27102.91103.171,067,170
12/19/2016102.70102.84102.41102.71731,790
12/16/2016103.10103.13102.41102.571,039,770
12/15/2016102.40103.20102.22102.751,497,620
12/14/2016103.00103.51101.98102.211,988,450
12/13/2016103.17103.53102.77103.301,941,680
12/12/2016102.84103.28102.64102.781,627,630
12/9/2016102.43102.86102.24102.86985,711
12/8/2016102.03102.66101.83102.311,148,000
12/7/2016100.66102.02100.54102.021,258,470
12/6/2016100.27100.6599.93100.631,254,680
12/5/2016100.03100.3599.91100.14863,499
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
  • Showing 1-100 of 1,250 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center