Historical Stock Prices

(ETF)
IVE 
$92.69
*  
0.38
0.41%
Get IVE Alerts
*Delayed - data as of May 27, 2016  -  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 27-FEB-2016 TO 27-MAY-2016

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.
05/27/2016 92.45 92.71 92.37 92.69 605,465
05/26/2016 92.59 92.66 92.22 92.31 451,500
05/25/2016 91.92 92.66 91.92 92.45 574,168
05/24/2016 91 91.8 91 91.61 588,151
05/23/2016 90.72 90.9171 90.55 90.6 916,330
05/20/2016 90.68 91.0199 90.56 90.76 1,480,632
05/19/2016 90.09 90.4 89.59 90.24 673,302
05/18/2016 90.28 91.065 89.9399 90.46 1,087,895
05/17/2016 90.89 91.16 90.14 90.42 1,122,280
05/16/2016 90.27 91.29 90.27 91.06 502,528
05/13/2016 91.09 91.3 90.07 90.23 885,660
05/12/2016 91.5 91.73 90.77 91.24 601,847
05/11/2016 91.64 91.87 91.18 91.18 844,839
05/10/2016 91.05 91.8762 91.05 91.87 837,422
05/09/2016 90.85 91.02 90.44 90.74 798,873
05/06/2016 90.39 91 90.1911 90.92 716,264
05/05/2016 91.02 91.31 90.47 90.69 1,106,132
05/04/2016 90.89 91.26 90.482 90.71 983,018
05/03/2016 91.63 91.63 90.98 91.42 1,294,526
05/02/2016 92.07 92.47 91.73 92.37 677,278
04/29/2016 92.09 92.19 91.17 91.72 707,163
04/28/2016 92.61 93.28 92.16 92.42 1,258,294
04/27/2016 92.64 93.43 92.62 93.24 704,748
04/26/2016 92.4 92.68 92.24 92.65 501,279
04/25/2016 92.19 92.27 91.76 92.22 528,617
04/22/2016 92.11 92.65 92.1 92.54 797,516
04/21/2016 92.6 92.7 91.83 91.97 894,311
04/20/2016 92.45 92.97 92.26 92.58 734,888
04/19/2016 91.89 92.47 91.86 92.37 591,974
04/18/2016 90.59 91.64 90.5101 91.64 424,730
04/15/2016 91.2 91.2494 90.83 90.95 689,736
04/14/2016 91.08 91.33 90.8801 91.16 734,735
04/13/2016 90.56 91.13 90.48 91.08 665,148
04/12/2016 89.15 90.19 89.0501 90.01 967,010
04/11/2016 89.39 89.85 89.01 89.03 692,553
04/08/2016 89.33 89.64 88.84 89.09 545,671
04/07/2016 89.18 89.36 88.3 88.72 1,082,348
04/06/2016 89.08 89.78 88.7218 89.76 1,272,401
04/05/2016 89.37 89.43 88.82 88.98 1,149,642
04/04/2016 90.22 90.32 89.73 89.89 703,513
04/01/2016 89.26 90.34 89.05 90.27 876,655
03/31/2016 90.09 90.3 89.8 89.93 921,578
03/30/2016 90.24 90.5 89.91 90.12 833,053
03/29/2016 88.94 89.77 88.6299 89.77 989,481
03/28/2016 89.33 89.43 88.8651 89.19 581,484
03/24/2016 88.63 89.14 88.37 89.14 838,855
03/23/2016 89.8 89.8 89.17 89.28 733,019
03/22/2016 90.29 90.86 90.13 90.56 1,235,192
03/21/2016 90.6 90.8699 90.39 90.74 755,447
03/18/2016 90.43 90.93 90.43 90.74 936,258
03/17/2016 89.42 90.43 89.08 90.14 1,069,454
03/16/2016 88.64 89.52 88.577 89.34 1,050,893
03/15/2016 88.37 88.86 88.32 88.83 740,630
03/14/2016 89.09 89.37 88.8 89.14 916,612
03/11/2016 88.73 89.41 88.71 89.37 798,145
03/10/2016 88.14 88.52 86.98 87.92 1,114,192
03/09/2016 87.93 88.25 87.58 87.89 751,369
03/08/2016 88.18 88.21 87.37 87.46 1,351,572
03/07/2016 87.73 88.84 87.73 88.74 806,236
03/04/2016 87.87 88.62 87.52 88.22 1,127,201
03/03/2016 87.16 87.83 86.86 87.83 984,851
03/02/2016 86.38 87.24 86.22 87.24 1,704,940
03/01/2016 85.26 86.53 85.0294 86.5 978,576
02/29/2016 85.36 85.7898 84.63 84.65 853,034
*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?