iShares S&P 500 Value ETF Historical Stock Prices

(ETF)
IVE 
$94.27
*  
0.67
0.72%
Get IVE Alerts
*Delayed - data as of Apr. 20, 2015  -  Find a broker to begin trading IVE now


Community Rating:
View:    IVE Pre-Market
 
 
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 20-JAN-2015 TO 20-APR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  94.31  94.61  94.03  94.27 482,660
04/20/2015 94.03 94.61 94.03 94.27 483,433
04/17/2015 94.2 94.2 93.19 93.6 1,139,117
04/16/2015 94.65 95 94.4 94.65 430,942
04/15/2015 94.53 95.081 94.44 94.8 372,234
04/14/2015 93.89 94.345 93.63 94.22 568,482
04/13/2015 94.24 94.4213 93.87 93.89 569,714
04/10/2015 93.95 94.32 93.85 94.3 601,509
04/09/2015 93.15 93.82 92.87 93.67 751,704
04/08/2015 92.99 93.49 92.83 93.14 797,265
04/07/2015 93.36 93.59 93.03 93.03 537,385
04/06/2015 92.22 93.65 92.2 93.33 730,544
04/02/2015 92.18 92.89 92.17 92.59 692,013
04/01/2015 92.52 92.52 91.83 92.27 928,322
03/31/2015 92.81 93.0999 92.43 92.56 650,113
03/30/2015 92.48 93.4375 92.48 93.22 477,219
03/27/2015 91.83 92.01 91.608 91.88 466,565
03/26/2015 91.83 92.25 91.4336 91.81 640,910
03/25/2015 93.17 93.28 92.04 92.04 720,255
03/24/2015 94.19 94.19 93.48 93.5 864,672
03/23/2015 94.26 94.74 94.2 94.21 751,385
03/20/2015 93.69 94.5117 93.69 94.25 1,265,559
03/19/2015 93.76 93.8599 93.17 93.37 408,484
03/18/2015 92.74 94.55 92.52 94.21 760,565
03/17/2015 92.99 93.1999 92.59 92.98 691,367
03/16/2015 92.54 93.46 92.54 93.41 701,145
03/13/2015 92.69 92.69 91.57 92.22 1,187,718
03/12/2015 92.12 92.89 92.12 92.85 1,647,899
03/11/2015 91.9 91.96 91.51 91.65 1,255,734
03/10/2015 92.49 92.49 91.66 91.68 1,344,711
03/09/2015 93.04 93.42 92.9696 93.18 340,021
03/06/2015 93.77 93.99 92.68 92.86 621,752
03/05/2015 94.24 94.2453 93.9 94.17 355,419
03/04/2015 94.17 94.25 93.58 94.03 387,107
03/03/2015 94.62 94.78 94.16 94.53 383,064
03/02/2015 94.44 94.81 94.3097 94.78 495,136
02/27/2015 94.63 94.82 94.46 94.48 670,334
02/26/2015 95.03 95.03 94.38 94.72 307,469
02/25/2015 95.09 95.25 94.86 95.04 305,750
02/24/2015 94.65 95.254 94.63 95.17 359,183
02/23/2015 94.59 94.66 94.3564 94.64 310,744
02/20/2015 94.23 94.87 93.7 94.86 550,304
02/19/2015 94.31 94.63 94.0299 94.4 415,864
02/18/2015 94.54 94.78 94.42 94.63 479,648
02/17/2015 94.53 94.91 94.31 94.87 375,469
02/13/2015 94.44 94.8 94.31 94.7 397,019
02/12/2015 93.9 94.41 93.85 94.36 788,696
02/11/2015 93.47 93.75 93.0198 93.48 1,070,520
02/10/2015 93.31 93.7472 92.83 93.62 343,143
02/09/2015 92.83 93.34 92.65 92.88 347,808
02/06/2015 93.43 93.95 92.99 93.22 433,789
02/05/2015 92.57 93.2101 92.51 93.16 435,037
02/04/2015 92.37 92.87 92.02 92.24 558,861
02/03/2015 91.59 92.76 91.59 92.74 1,258,979
02/02/2015 89.86 91.12 89.25 91.06 1,875,076
01/30/2015 89.95 90.81 89.5 89.57 1,192,504
01/29/2015 90.06 90.9 89.24 90.77 715,989
01/28/2015 92.02 92.02 89.91 89.99 706,428
01/27/2015 91.56 92.0892 91.16 91.62 503,840
01/26/2015 92.06 92.53 91.69 92.48 2,059,534
01/23/2015 92.75 92.88 92.15 92.18 498,473
01/22/2015 92.06 93.054 91.4401 93.03 691,010
01/21/2015 91.04 91.91 90.76 91.72 705,936
01/20/2015 91.5 91.5645 90.48 91.22 619,994
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?