Indicators

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

180.50 -0.90 (-0.50%)

Streaming Delayed Price Updated: 9:52 AM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	74.79	74.82	74.47	74.52	680,864	-0.16(-0.22%)
Nov 27, 2015	74.56	74.75	74.43	74.68	273,630	+0.09(+0.12%)
Nov 25, 2015	74.74	74.59	74.59	74.59	729,548	-0.12(-0.16%)
Nov 24, 2015	74.07	74.91	73.98	74.71	476,771	+0.26(+0.35%)
Nov 23, 2015	74.53	74.77	74.29	74.45	1,367,395	-0.13(-0.18%)
Nov 20, 2015	74.84	74.99	74.44	74.58	528,721	+0.05(+0.07%)
Nov 19, 2015	74.52	74.68	74.36	74.53	617,006	-0.08(-0.11%)
Nov 18, 2015	73.64	74.70	73.64	74.61	1,371,041	+1.11(+1.51%)
Nov 17, 2015	73.80	74.14	73.36	73.50	757,688	-0.19(-0.26%)
Nov 16, 2015	72.36	73.71	72.36	73.69	788,879	+1.20(+1.65%)
Nov 13, 2015	72.88	73.09	72.40	72.49	798,107	-0.62(-0.84%)
Nov 12, 2015	73.79	73.88	73.07	73.11	900,399	-1.17(-1.57%)
Nov 11, 2015	74.74	74.74	74.24	74.28	380,594	-0.30(-0.41%)
Nov 10, 2015	74.22	74.64	74.10	74.58	566,687	+0.25(+0.33%)
Nov 09, 2015	74.91	74.91	73.99	74.33	523,975	-0.72(-0.96%)
Nov 06, 2015	74.94	75.13	74.42	75.06	638,263	+0.06(+0.08%)
Nov 05, 2015	75.08	75.25	74.66	75.00	869,434	-0.05(-0.07%)
Nov 04, 2015	75.53	75.55	74.87	75.05	585,646	-0.34(-0.46%)
Nov 03, 2015	75.02	75.61	74.89	75.39	779,849	+0.27(+0.36%)

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.