Indicators

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

186.70 +0.54 (+0.29%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	72.93	73.63	72.56	72.62	1,470,817	-0.97(-1.32%)
Jan 29, 2015	73.02	73.70	72.35	73.59	883,090	+0.63(+0.87%)
Jan 28, 2015	74.61	74.61	72.90	72.96	871,298	-1.32(-1.78%)
Jan 27, 2015	74.23	74.66	73.91	74.28	621,429	-0.70(-0.93%)
Jan 26, 2015	74.64	75.02	74.34	74.98	2,540,200	+0.24(+0.33%)
Jan 23, 2015	75.20	75.30	74.71	74.74	614,809	-0.69(-0.91%)
Jan 22, 2015	74.64	75.45	74.14	75.43	852,281	+1.06(+1.43%)
Jan 21, 2015	73.81	74.52	73.59	74.36	870,691	+0.41(+0.55%)
Jan 20, 2015	74.19	74.24	73.36	73.96	764,691	+0.06(+0.09%)
Jan 16, 2015	72.72	73.98	72.72	73.89	1,127,415	+0.96(+1.32%)
Jan 15, 2015	73.67	73.93	72.89	72.93	1,485,277	-0.63(-0.86%)
Jan 14, 2015	73.13	73.61	72.55	73.56	1,644,222	-0.53(-0.71%)
Jan 13, 2015	74.95	75.30	73.54	74.09	1,197,853	-0.31(-0.41%)
Jan 12, 2015	75.12	75.12	74.15	74.40	603,723	-0.62(-0.83%)
Jan 09, 2015	75.86	75.89	74.83	75.02	917,826	-0.77(-1.02%)
Jan 08, 2015	75.04	75.85	74.93	75.79	668,641	+1.31(+1.76%)
Jan 07, 2015	74.21	74.65	74.01	74.48	1,299,138	+0.74(+1.00%)
Jan 06, 2015	74.62	74.77	73.38	73.74	1,315,445	-0.69(-0.93%)
Jan 05, 2015	75.56	75.60	74.28	74.43	1,736,460	-1.56(-2.06%)

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.