$93.85 -0.42 (%) iSh S&P 500 Val Shs - NYSEARCA

Apr. 21, 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
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
2/6/201593.4393.9592.9993.22433,789
2/5/201592.5793.2192.5193.16435,037
2/4/201592.3792.8792.0292.24558,861
2/3/201591.5992.7691.5992.741,258,980
2/2/201589.8691.1289.2591.061,875,080
1/30/201589.9590.8189.5089.571,192,500
1/29/201590.0690.9089.2490.77715,989
1/28/201592.0292.0289.9189.99706,428
1/27/201591.5692.0991.1691.62503,840
1/26/201592.0692.5391.6992.482,059,530
1/23/201592.7592.8892.1592.18498,473
1/22/201592.0693.0591.4493.03691,010
1/21/201591.0491.9190.7691.72705,936
1/20/201591.5091.5690.4891.22619,994
1/16/201589.6991.2589.6991.14914,082
1/15/201590.8691.1989.9089.951,204,230
1/14/201590.2090.7989.4890.731,333,100
1/13/201592.4492.8890.7091.38971,191
1/12/201592.6592.6591.4591.76489,485
1/9/201593.5693.6092.3092.53744,152
1/8/201592.5593.5592.4293.48542,119
1/6/201592.0392.2290.5190.951,066,530
1/5/201593.1993.2491.6191.801,407,880
1/2/201593.9794.2693.2193.731,778,710
12/31/201494.9394.9393.7193.77523,532
12/30/201494.9394.9494.7094.75359,498
12/29/201494.9495.3094.8295.07258,207
12/26/201495.1095.2194.9294.94251,552
12/24/201494.9995.0894.7294.79165,789
12/23/201495.2595.6495.1995.40753,053
12/22/201494.6294.9094.4294.90705,186
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
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center