Historical Stock Prices

(ETF)
IVE 
$94.94
*  
0.15
0.16%
Get IVE Alerts
*Delayed - data as of Dec. 26, 2014  -  Find a broker to begin trading IVE now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 26-SEP-2014 TO 26-DEC-2014

Date Open High Low Close / Last Volume
12/26/2014 95.1 95.2102 94.92 94.94 251,552
12/24/2014 94.99 95.08 94.72 94.79 165,789
12/23/2014 95.25 95.64 95.19 95.4 753,053
12/22/2014 94.62 94.9 94.42 94.9 705,186
12/19/2014 94.22 94.84 94.06 94.57 1,389,253
12/18/2014 93.16 94.05 92.64 94.05 1,045,448
12/17/2014 90.31 91.97 90.19 91.8 1,916,721
12/16/2014 90.04 91.9665 89.94 89.98 1,813,953
12/15/2014 91.57 91.76 90.09 90.44 1,574,031
12/12/2014 92.01 92.41 90.99 91.03 894,182
12/11/2014 92.57 93.62 92.49 92.69 689,931
12/10/2014 93.5 93.5 92.13 92.27 1,032,120
12/09/2014 92.95 93.81 92.8 93.74 608,532
12/08/2014 94.32 94.56 93.66 93.95 613,940
12/05/2014 94.44 94.74 94.36 94.53 461,076
12/04/2014 94.37 94.5735 93.85 94.35 912,235
12/03/2014 94.23 94.66 94.17 94.54 460,151
12/02/2014 93.48 94.2851 93.48 94.18 427,418
12/01/2014 93.45 93.69 93.21 93.5 1,085,442
11/28/2014 93.98 94.16 93.7 93.85 272,081
11/26/2014 94.08 94.3 94.0098 94.27 320,428
11/25/2014 94.33 94.37 93.87 94.11 517,891
11/24/2014 94.36 94.46 94.09 94.25 397,226
11/21/2014 94.54 94.58 93.85 94.15 375,888
11/20/2014 93.02 93.62 92.99 93.62 385,038
11/19/2014 93.45 93.56 93.0301 93.43 352,862
11/18/2014 93.19 93.71 93.17 93.53 363,526
11/17/2014 92.7 93.1801 92.64 93.12 346,509
11/14/2014 92.78 92.97 92.65 92.84 442,991
11/13/2014 92.84 93.06 92.36 92.76 838,989
11/12/2014 92.57 92.86 92.516 92.77 629,191
11/11/2014 92.96 93.06 92.82 92.98 883,000
11/10/2014 92.81 92.96 92.6 92.93 513,056
11/07/2014 92.5 92.8099 92.33 92.72 467,352
11/06/2014 92.15 92.54 91.75 92.53 410,966
11/05/2014 91.99 92.2 91.69 92.2 473,986
11/04/2014 91.43 91.61 90.97 91.42 448,484
11/03/2014 91.75 92.02 91.45 91.63 739,072
10/31/2014 91.66 91.78 91.17 91.68 749,467
10/30/2014 89.88 90.925 89.81 90.69 800,028
10/29/2014 90.41 90.688 89.57 90.23 995,973
10/28/2014 89.6 90.26 89.48 90.24 656,991
10/27/2014 89.13 89.4734 88.88 89.29 490,081
10/24/2014 89 89.52 88.62 89.46 849,564
10/23/2014 88.91 89.414 88.67 88.83 882,858
10/22/2014 88.83 89.0963 88.06 88.11 747,256
10/21/2014 87.56 88.73 87.53 88.62 1,131,068
10/20/2014 86.18 87.13 86.18 87.09 1,060,606
10/17/2014 86.3 86.93 86.01 86.43 1,637,352
10/16/2014 84.3 86.02 83.95 85.43 1,686,465
10/15/2014 85.29 85.7498 83.47 85.43 2,453,140
10/14/2014 86.57 87.24 85.96 86.28 2,005,996
10/13/2014 87.35 87.72 86.11 86.13 1,428,974
10/10/2014 88 88.61 87.36 87.38 1,540,133
10/09/2014 89.75 89.89 88.04 88.09 1,608,884
10/08/2014 88.55 90.02 88.12 89.95 995,901
10/07/2014 89.5 89.65 88.47 88.47 953,277
10/06/2014 90.27 90.46 89.55 89.87 648,225
10/03/2014 89.54 90.05 89.25 89.9 731,807
10/02/2014 88.87 89.27 88.14 88.97 1,165,747
10/01/2014 89.98 90 88.8296 88.96 1,901,610
09/30/2014 90.39 90.62 89.855 90.07 700,877
09/29/2014 89.91 90.47 89.762 90.3 652,463
09/26/2014 90.05 90.7599 89.86 90.53 474,344
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?