Indicators

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

180.51 -0.89 (-0.49%)

Streaming Delayed Price Updated: 12:44 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	88.98	88.98	88.44	88.48	490,344	-0.37(-0.42%)
Apr 27, 2017	89.09	89.09	88.58	88.85	626,405	-0.16(-0.18%)
Apr 26, 2017	89.02	89.53	89.00	89.02	657,601	-0.02(-0.02%)
Apr 25, 2017	88.86	89.19	88.79	89.03	878,145	+0.53(+0.60%)
Apr 24, 2017	88.49	88.66	88.32	88.50	926,630	+0.97(+1.11%)
Apr 21, 2017	87.87	87.90	87.38	87.53	816,565	-0.41(-0.46%)
Apr 20, 2017	87.36	88.18	87.36	87.94	797,111	+0.67(+0.77%)
Apr 19, 2017	87.75	87.93	87.14	87.27	700,499	-0.27(-0.31%)
Apr 18, 2017	87.57	87.77	87.21	87.54	670,044	-0.34(-0.39%)
Apr 17, 2017	87.32	87.92	87.18	87.88	876,317	+0.73(+0.84%)
Apr 13, 2017	87.73	88.00	87.15	87.15	1,815,546	-0.76(-0.86%)
Apr 12, 2017	88.20	88.23	87.76	87.91	879,845	-0.37(-0.42%)
Apr 11, 2017	88.15	88.28	87.61	88.28	2,913,312	-0.07(-0.08%)
Apr 10, 2017	88.37	88.71	88.11	88.35	802,526	+0.11(+0.13%)
Apr 07, 2017	88.28	88.60	88.07	88.24	656,107	-0.14(-0.16%)
Apr 06, 2017	88.17	88.67	87.91	88.39	1,466,843	+0.31(+0.36%)
Apr 05, 2017	88.79	89.23	88.00	88.07	1,621,120	-0.35(-0.39%)
Apr 04, 2017	88.16	88.42	87.99	88.42	647,098	+0.07(+0.08%)

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.