$82.80 -0.87 (%) iSh S&P 500 Val Shs - NYSEARCA

Feb. 5, 2016 | 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
2/5/201683.4683.6482.4782.801,570,740
2/4/201683.0484.1982.9583.671,824,620
2/3/201682.7383.4181.0383.252,077,940
2/2/201682.9983.1082.0682.341,391,850
2/1/201683.6684.4183.1784.031,780,880
1/29/201682.5184.1782.5084.151,475,850
1/28/201682.5382.6481.3582.111,218,980
1/27/201681.9783.2281.2981.821,796,340
1/26/201681.1182.2881.1182.191,226,450
1/25/201681.9182.0180.6480.721,122,310
1/22/201682.1682.4181.5482.221,512,310
1/21/201680.3881.7179.8780.782,103,110
1/20/201680.0280.9978.4180.273,264,970
1/19/201682.3382.5080.8181.502,202,670
1/15/201681.1281.8880.5681.621,823,990
1/14/201682.3583.8781.7183.321,849,930
1/13/201684.2184.4281.7581.991,312,570
1/12/201684.0584.2582.7083.771,098,070
1/11/201683.7983.9382.4183.262,024,190
1/8/201685.1285.1583.2683.371,414,340
1/7/201684.9885.7584.1984.441,644,570
1/6/201686.4786.9485.8986.411,947,650
1/5/201687.6887.8387.0287.721,183,180
1/4/201687.2687.5186.4287.482,080,410
12/31/201588.9489.2888.5288.53921,834
12/30/201589.7789.8289.1789.25750,184
12/29/201589.5990.0489.5989.89716,333
12/28/201589.0589.1588.6489.09830,788
12/24/201589.6189.8189.3789.51399,368
12/23/201589.3190.3289.3190.32858,638
12/22/201588.3489.0387.8888.853,263,110
12/21/201587.7787.9887.2087.901,059,000
12/18/201588.4488.4687.1487.141,401,580
12/17/201590.2790.2788.6888.721,118,340
12/16/201589.3790.2988.8090.131,415,600
12/15/201588.4589.2788.4388.911,137,140
12/14/201587.3287.7586.5487.692,137,610
12/11/201587.9588.2087.1287.251,752,140
12/10/201588.8789.7088.6888.97911,012
12/9/201588.9390.1888.2588.791,668,120
12/8/201589.3389.8188.8889.18945,824
12/7/201590.5590.5689.6890.13633,945
12/4/201589.4091.0389.3390.89988,342
12/3/201590.6890.6888.9289.221,341,300
12/2/201591.5791.6190.2890.42947,585
12/1/201591.0691.6790.9391.63605,368
11/30/201591.0791.1190.6990.74559,121
11/27/201590.7991.0390.6490.94224,703
11/25/201591.0291.0490.7090.83599,134
11/24/201590.2091.2290.0990.98391,521
11/23/201590.7691.0590.4790.661,122,900
11/20/201591.1491.3290.6590.82434,182
11/19/201590.7490.9490.5590.76506,681
11/18/201589.6890.9689.6890.861,125,890
11/17/201589.8790.2889.3389.51622,208
11/16/201588.1289.7688.1289.74647,822
11/13/201588.7589.0088.1788.28655,400
11/12/201589.8689.9788.9889.03739,401
11/11/201591.0291.0290.4190.45312,541
11/10/201590.3890.8990.2390.82465,359
11/9/201591.2291.2290.1090.52430,285
11/6/201591.2691.4990.6391.40524,137
11/5/201591.4391.6490.9291.33713,973
11/4/201591.9792.0091.1791.39480,928
11/3/201591.3592.0791.2091.81640,406
10/30/201590.7890.9090.2090.23463,936
10/29/201590.5790.8190.3390.64875,986
10/28/201589.7990.8589.6790.83836,999
10/26/201590.3890.4789.9690.03859,036
10/23/201590.5190.6089.9790.47590,634
10/22/201588.8590.1288.7989.99554,483
10/21/201589.1489.2888.3288.40798,090
10/20/201588.7489.2488.6388.94786,597
10/19/201588.7388.9388.5888.85290,633
10/16/201589.0289.1788.5589.13457,788
10/15/201587.6988.7987.5388.79496,702
10/14/201587.8788.1087.2687.44460,319
10/13/201588.0288.6487.8287.90480,160
10/12/201588.5088.5088.1788.45522,465
10/9/201588.8188.9388.1788.451,249,970
10/8/201587.5488.7887.4488.62858,879
10/7/201587.5387.9886.9387.74718,017
10/6/201586.9987.3686.7286.99685,884
10/5/201585.8487.1385.8487.011,089,040
10/2/201583.1285.2182.7385.181,202,100
10/1/201584.3184.5083.1784.051,055,010
9/30/201583.6084.1183.1684.031,029,760
9/29/201582.6082.9882.1882.611,997,310
9/28/201583.8783.8782.2982.391,341,110
9/25/201584.7885.0183.9284.341,335,240
9/24/201584.2084.8083.6084.561,050,490
9/23/201585.1685.3484.5384.81660,399
9/22/201585.1285.2484.5185.00647,898
9/21/201586.0986.5485.7186.13877,228
9/18/201586.1286.4885.3785.61701,666
9/17/201587.6388.6687.0887.251,069,910
9/16/201587.1387.8486.9587.72602,432
9/15/201586.0187.0885.9186.88724,614
9/14/201586.0686.0685.4885.72520,320
9/11/201585.5586.0885.2186.08560,829
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center