AMEX, IVE End of Day and Historical Stock Data [S&P 500 Value Ishares ETF]

Main Nav: HOME; PRODUCTS & SERVICES; HOW TO; SUPPORT; ABOUT; MY ACCOUNT

Sub Nav: Home Page; Download; Symbol Lists; Quote & Chart; Daily Emails; Symbol Changes; Splits; Register

IVE

S&P 500 Value Ishares ETF

05/25/2018

LAST: 111.0	CHANGE: 0.52	OPEN: 111.2	HIGH: 111.2	ASK: 104.5	VOLUME: 752,300
LAST: 111.0	CHANGE(%): 0.47	PREV: 111.6	LOW: 110.7	BID: 104.1	OPEN INT: 0

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
05/25/18	111.2	111.2	110.7	111.0	752,300
05/24/18	111.7	111.8	110.9	111.6	790,100
05/23/18	111.6	112.0	111.3	112.0	841,400
05/22/18	112.5	112.9	112.1	112.2	2,439,000
05/21/18	112.1	112.5	112.1	112.3	493,400
05/18/18	111.9	111.9	111.5	111.5	391,500
05/17/18	111.9	112.4	111.6	112.0	429,300
05/16/18	111.4	112.1	111.4	111.9	342,100
05/15/18	111.4	111.6	111.0	111.4	1,145,900
05/14/18	111.9	112.2	111.6	111.8	504,500

FUNDAMENTALS

Sector:	Index
Industry:	Closed-End Fund - Equity
P/E Ratio:	N/A
PEG Ratio:	N/A
EPS:	12.48
DivYield:	N/A
PtB:	N/A
PtS:	N/A
EBITDA:	N/A
Shares:	N/A
Market Cap:	N/A
52wk range:	103.26 - 121.12

SYMBOL HISTORY

Purchase End of Day Historical Data
for this symbol from May 26, 2000

Purchase Intraday Historical Data
for this symbol from Jan 01, 2008

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:
Period:
	Zip file

Symbol:
Start Date:

End Date:

OPTIONS DATA DOWNLOAD

Download US Equity option chain data.

Options:

Format:
	Zip file

Root:

Date:

DOWNLOAD HISTORICAL DATA

Please select the Exchange and Format:

Exchange:
Format:

MEMBER LOGIN

Email/Username:

Password:

Remember Me


Register	Forgot

Add to Watchlist

GLOBAL INDICES

Code	Last	Change
COMP	7,434	9	0.13
DJI	24,753	-59	0.24
SP500	2,721	-6	0.24
DAX	12,500	78	0.63
FTSE	7,488	-5	0.07
NI225	21,848	12	0.06
CAC40	5,354	41	0.76
GLD	1,304	-3	0.26
BDI	1,200	49	4.26
HSI	30,063	-253	0.83

HOME

PRODUCTS & SERVICES

HOW TO

SUPPORT

ABOUT

MY ACCOUNT

Quotes are delayed at least 15 minutes. All information provided "as is" for informational purposes only, not intended for trading purposes or advice.
EODData will not be liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein.
By accessing the EODData site, you agree not to redistribute the information found therein in any form without EODData's consent.