Indicators

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

180.90 -0.50 (-0.28%)

Streaming Delayed Price Updated: 2:23 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	92.67	92.96	92.59	92.93	535,046	+0.20(+0.21%)
Sep 28, 2017	92.59	92.79	92.47	92.74	656,984	+0.12(+0.13%)
Sep 27, 2017	92.72	92.78	92.27	92.61	729,127	+0.20(+0.21%)
Sep 26, 2017	92.52	92.60	92.36	92.42	493,610	-0.06(-0.06%)
Sep 25, 2017	92.14	92.58	92.08	92.47	635,036	+0.32(+0.34%)
Sep 22, 2017	92.01	92.25	91.95	92.15	436,467	+0.03(+0.03%)
Sep 21, 2017	92.15	92.30	92.01	92.13	801,321	-0.13(-0.14%)
Sep 20, 2017	92.14	92.30	91.94	92.26	496,271	+0.19(+0.20%)
Sep 19, 2017	92.03	92.14	91.92	92.07	805,177	+0.14(+0.15%)
Sep 18, 2017	91.68	91.96	91.68	91.93	886,471	+0.33(+0.36%)
Sep 15, 2017	91.31	91.62	91.27	91.60	354,728	+0.23(+0.25%)
Sep 14, 2017	91.23	91.43	91.23	91.37	469,072	+0.03(+0.04%)
Sep 13, 2017	91.11	91.35	91.03	91.33	521,336	+0.15(+0.17%)
Sep 12, 2017	90.89	91.22	90.85	91.18	508,264	+0.52(+0.58%)
Sep 11, 2017	90.13	90.74	90.13	90.66	497,188	+1.06(+1.18%)
Sep 08, 2017	89.38	89.74	89.27	89.60	501,176	+0.11(+0.12%)
Sep 07, 2017	89.95	89.95	89.30	89.48	471,155	-0.38(-0.42%)
Sep 06, 2017	89.79	90.00	89.71	89.86	565,299	+0.34(+0.38%)
Sep 05, 2017	90.07	90.13	89.19	89.52	760,663	-0.81(-0.90%)

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.