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 (%)
Dec 29, 2017		98.92	98.92	98.92	0	-0.29(-0.29%)
Dec 28, 2017	99.16	99.24	98.98	99.21	508,497	+0.21(+0.21%)
Dec 27, 2017	99.11	99.21	98.86	99.00	509,384	-0.03(-0.03%)
Dec 26, 2017	99.00	99.31	98.94	99.04	430,272	+0.01(+0.01%)
Dec 22, 2017	99.05	99.13	98.79	99.03	844,748	+0.03(+0.03%)
Dec 21, 2017	98.79	99.22	98.56	98.99	772,784	+0.48(+0.49%)
Dec 20, 2017	98.86	98.92	98.42	98.51	636,966	+0.03(+0.04%)
Dec 19, 2017	99.09	99.09	98.44	98.47	721,473	-0.38(-0.38%)
Dec 18, 2017	98.75	99.13	98.75	98.85	772,107	+0.65(+0.66%)
Dec 15, 2017	97.88	98.51	97.87	98.20	11,990,370	+0.75(+0.77%)
Dec 14, 2017	98.09	98.14	97.43	97.45	503,978	-0.53(-0.54%)
Dec 13, 2017	98.27	98.42	97.96	97.99	12,926,482	-0.22(-0.23%)
Dec 12, 2017	98.04	98.41	97.94	98.21	688,815	+0.34(+0.34%)
Dec 11, 2017	97.67	97.89	97.55	97.88	1,116,409	+0.24(+0.25%)
Dec 08, 2017	97.38	97.65	97.14	97.64	588,936	+0.57(+0.59%)
Dec 07, 2017	97.07	97.24	96.68	97.07	1,751,854	+0.17(+0.18%)
Dec 06, 2017	97.01	97.18	96.84	96.89	541,631	-0.23(-0.24%)
Dec 05, 2017	97.20	97.90	97.05	97.13	915,172	-0.58(-0.59%)
Dec 04, 2017	97.90	98.41	97.70	97.70	951,457	+0.59(+0.60%)

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.