iShares S&P 500 Value ETF Historical Stock Prices

(ETF)
IVE 
$87.46
*  
0.11
0.13%
Get IVE Alerts
*Delayed - data as of Aug. 28, 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 28-MAY-2015 TO 28-AUG-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  87.10  87.64  86.87  87.46 980,006
08/28/2015 87.05 87.64 86.87 87.46 997,844
08/27/2015 86.03 87.45 85.69 87.35 2,206,736
08/26/2015 84.15 85.27 82.71 85.18 3,032,247
08/25/2015 84.42 86.43 82.17 82.21 1,663,473
08/24/2015 82.08 86.124 72.55 83.59 3,026,549
08/21/2015 88.88 89.33 87.19 87.2 2,109,485
08/20/2015 90.93 91.01 89.75 89.75 1,121,921
08/19/2015 92.14 92.27 91.13 91.56 673,893
08/18/2015 92.53 92.68 92.29 92.42 265,922
08/17/2015 91.99 92.65 91.71 92.65 324,304
08/14/2015 91.87 92.35 91.87 92.32 359,637
08/13/2015 92.15 92.27 91.76 91.95 260,186
08/12/2015 91.49 92.25 90.7 92.16 426,098
08/11/2015 92.18 92.26 91.67 92.1 376,821
08/10/2015 92.07 92.93 92.07 92.91 366,895
08/07/2015 91.91 91.9799 91.3096 91.59 292,523
08/06/2015 92.33 92.39 91.68 92.01 390,103
08/05/2015 92.5 92.94 92.13 92.29 670,404
08/04/2015 92.23 92.42 91.77 91.97 422,557
08/03/2015 92.53 92.57 91.75 92.2 457,480
07/31/2015 93.12 93.14 92.52 92.62 459,278
07/30/2015 92.82 93.04 92.5 92.96 455,083
07/29/2015 92.17 93.11 92.17 93.02 547,848
07/28/2015 91.59 92.3 91.1051 92.21 378,305
07/27/2015 91.12 91.38 90.73 91.08 786,976
07/24/2015 92.75 92.75 91.46 91.65 358,849
07/23/2015 93.51 93.51 92.64 92.75 635,333
07/22/2015 93.23 93.4798 93.16 93.35 284,688
07/21/2015 93.66 93.78 93.14 93.3 328,101
07/20/2015 94.15 94.15 93.728 93.85 245,742
07/17/2015 94.2 94.2 93.79 93.97 331,121
07/16/2015 94.26 94.4 94.18 94.36 301,632
07/15/2015 93.9 94.02 93.52 93.8 286,421
07/14/2015 93.39 94.01 93.39 93.89 203,403
07/13/2015 93.23 93.57 93.23 93.5 289,448
07/10/2015 92.57 92.85 92.28 92.65 416,726
07/09/2015 92.29 92.72 91.62 91.66 655,222
07/08/2015 92.22 92.33 91.23 91.38 699,442
07/07/2015 92.47 93.03 91.196 92.94 1,146,070
07/06/2015 92.08 92.748 91.86 92.34 458,389
07/02/2015 93.17 93.2401 92.55 92.73 622,842
07/01/2015 93.09 93.11 92.48 92.85 675,047
06/30/2015 92.98 93.1 91.915 92.21 1,061,945
06/29/2015 93.02 93.41 92.04 92.06 1,062,575
06/26/2015 93.91 94.08 93.65 93.92 553,845
06/25/2015 94.47 94.47 93.75 93.75 438,266
06/24/2015 94.73 94.85 94.18 94.19 559,187
06/23/2015 95.3 95.61 95.21 95.43 494,506
06/22/2015 95.28 95.54 95.14 95.24 547,673
06/19/2015 95.1 95.25 94.68 94.79 2,305,265
06/18/2015 94.79 95.57 94.79 95.33 715,932
06/17/2015 94.63 94.87 94.02 94.53 763,323
06/16/2015 93.89 94.48 93.74 94.48 773,650
06/15/2015 93.77 94.12 93.465 93.95 764,142
06/12/2015 94.65 94.74 94.25 94.42 516,677
06/11/2015 95.07 95.26 94.89 95.08 350,653
06/10/2015 94.23 95.09 94.23 94.84 1,122,206
06/09/2015 93.71 94.0575 93.48 93.72 432,016
06/08/2015 94.04 94.11 93.58 93.63 493,295
06/05/2015 94.02 94.4851 93.81 94.03 518,644
06/04/2015 94.72 94.83 93.98 94.12 642,009
06/03/2015 94.96 95.32 94.64 94.97 557,676
06/02/2015 94.43 94.98 94.21 94.64 578,863
06/01/2015 94.92 95.01 94.36 94.62 828,529
05/29/2015 95.08 95.11 94.41 94.55 623,075
05/28/2015 95 95.15 94.66 95.09 355,881
*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?