Indicators

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

185.37 -0.55 (-0.30%)

Official Closing Price Updated: 8:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	68.52	69.90	68.51	69.88	1,777,216	+1.69(+2.48%)
Jan 28, 2016	68.54	68.63	67.56	68.19	1,467,899	+0.24(+0.35%)
Jan 27, 2016	68.07	69.11	67.51	67.95	2,163,148	-0.31(-0.45%)
Jan 26, 2016	67.36	68.33	67.36	68.25	1,476,892	+1.22(+1.82%)
Jan 25, 2016	68.02	68.10	66.97	67.03	1,351,491	-1.25(-1.82%)
Jan 22, 2016	68.23	68.44	67.71	68.28	1,821,123	+1.20(+1.78%)
Jan 21, 2016	66.75	67.85	66.33	67.08	2,532,568	+0.42(+0.64%)
Jan 20, 2016	66.45	67.26	65.11	66.66	3,931,677	-1.02(-1.51%)
Jan 19, 2016	68.37	68.51	67.11	67.68	2,652,454	-0.10(-0.15%)
Jan 15, 2016	67.36	67.78	67.78	67.78	2,196,462	-1.41(-2.04%)
Jan 14, 2016	68.39	69.65	67.85	69.19	2,227,689	+1.10(+1.62%)
Jan 13, 2016	69.93	70.10	67.89	68.09	1,580,600	-1.48(-2.12%)
Jan 12, 2016	69.80	69.96	68.68	69.56	1,322,301	+0.42(+0.61%)
Jan 11, 2016	69.58	69.70	68.44	69.14	2,437,533	-0.09(-0.13%)
Jan 08, 2016	70.69	70.71	69.14	69.23	1,703,149	-0.89(-1.27%)
Jan 07, 2016	70.57	71.21	69.91	70.12	1,980,387	-1.64(-2.28%)
Jan 06, 2016	71.81	72.20	71.33	71.76	2,345,358	-1.09(-1.49%)
Jan 05, 2016	72.81	72.94	72.26	72.84	1,424,785	+0.20(+0.27%)

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.