Indicators

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

182.68 -2.69 (-1.45%)

Streaming Delayed Price Updated: 3:05 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	115.49	115.52	115.13	115.27	300,500	-0.37(-0.32%)
Nov 27, 2019	115.45	115.69	115.26	115.64	676,484	+0.48(+0.42%)
Nov 26, 2019	115.25	115.34	114.98	115.16	805,000	-0.06(-0.06%)
Nov 25, 2019	114.81	115.28	114.80	115.22	1,103,970	+0.80(+0.70%)
Nov 22, 2019	114.39	114.57	114.04	114.42	916,047	+0.37(+0.33%)
Nov 21, 2019	114.24	114.26	113.75	114.05	831,683	-0.07(-0.06%)
Nov 20, 2019	114.35	114.45	113.49	114.12	708,722	-0.52(-0.45%)
Nov 19, 2019	115.25	115.25	114.45	114.64	585,934	-0.42(-0.36%)
Nov 18, 2019	114.81	115.13	114.67	115.06	1,262,253	+0.11(+0.09%)
Nov 15, 2019	114.64	114.95	114.33	114.95	885,743	+0.83(+0.73%)
Nov 14, 2019	113.96	114.22	113.64	114.12	512,848	+0.09(+0.08%)
Nov 13, 2019	113.56	114.23	113.41	114.03	906,504	+0.01(+0.01%)
Nov 12, 2019	114.11	114.47	113.76	114.02	870,394	+0.05(+0.05%)
Nov 11, 2019	113.66	114.04	113.56	113.96	899,463	-0.31(-0.27%)
Nov 08, 2019	113.83	114.27	113.41	114.27	676,925	+0.25(+0.22%)
Nov 07, 2019	114.12	114.42	113.79	114.02	955,123	+0.61(+0.54%)
Nov 06, 2019	113.41	113.52	113.01	113.41	1,578,827	+0.04(+0.03%)
Nov 05, 2019	113.45	113.73	113.21	113.37	1,321,085	+0.11(+0.10%)
Nov 04, 2019	113.17	113.33	113.04	113.26	1,256,748	+0.76(+0.68%)

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.