Indicators

S&P 500 Value Ishares ETF (NY: IVE )

180.98 -0.42 (-0.23%)

Official Closing Price Updated: 6:30 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	66.18	66.30	65.90	65.96	1,660,805	-0.10(-0.15%)
Nov 27, 2013	66.01	66.16	65.91	66.06	316,034	+0.09(+0.14%)
Nov 26, 2013	66.12	66.17	65.96	65.97	413,005	-0.13(-0.20%)
Nov 25, 2013	66.34	66.34	65.99	66.10	278,760	-0.11(-0.17%)
Nov 22, 2013	65.93	66.22	65.78	66.21	682,596	+0.32(+0.49%)
Nov 21, 2013	65.56	65.95	65.50	65.89	352,275	+0.55(+0.84%)
Nov 20, 2013	65.72	65.84	65.18	65.34	486,464	-0.20(-0.31%)
Nov 19, 2013	65.55	65.83	65.44	65.54	452,793	-0.12(-0.18%)
Nov 18, 2013	65.95	65.98	65.50	65.66	421,901	-0.13(-0.19%)
Nov 15, 2013	65.60	65.80	65.54	65.79	474,491	+0.27(+0.42%)
Nov 14, 2013	65.23	65.56	65.12	65.51	565,000	+0.31(+0.47%)
Nov 13, 2013	64.51	65.23	64.41	65.21	434,674	+0.46(+0.70%)
Nov 12, 2013	64.93	64.97	64.55	64.75	460,191	-0.28(-0.43%)
Nov 11, 2013	64.96	65.04	64.87	65.03	236,376	+0.10(+0.16%)
Nov 08, 2013	64.08	64.96	64.08	64.93	775,146	+0.86(+1.35%)
Nov 07, 2013	64.91	64.99	64.01	64.07	461,683	-0.74(-1.14%)
Nov 06, 2013	64.74	64.85	64.58	64.81	493,554	+0.38(+0.60%)
Nov 05, 2013	64.36	64.60	64.19	64.42	320,410	-0.20(-0.30%)
Nov 04, 2013	64.64	64.66	64.35	64.62	505,807	+0.28(+0.44%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.