Indicators

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

182.74 -2.63 (-1.42%)

Official Closing Price Updated: 8:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		99.37	99.37	99.37	0	-0.29(-0.29%)
Dec 28, 2017	99.61	99.70	99.44	99.66	506,191	+0.21(+0.21%)
Dec 27, 2017	99.57	99.66	99.31	99.45	507,074	-0.03(-0.03%)
Dec 26, 2017	99.45	99.77	99.39	99.49	428,321	+0.01(+0.01%)
Dec 22, 2017	99.50	99.58	99.24	99.48	840,918	+0.03(+0.03%)
Dec 21, 2017	99.24	99.67	99.01	99.44	769,280	+0.49(+0.49%)
Dec 20, 2017	99.31	99.37	98.87	98.96	634,078	+0.03(+0.04%)
Dec 19, 2017	99.54	99.54	98.89	98.92	718,201	-0.38(-0.38%)
Dec 18, 2017	99.20	99.59	99.20	99.30	768,605	+0.65(+0.66%)
Dec 15, 2017	98.32	98.96	98.31	98.65	11,935,995	+0.75(+0.77%)
Dec 14, 2017	98.54	98.59	97.87	97.90	501,693	-0.54(-0.54%)
Dec 13, 2017	98.72	98.87	98.41	98.43	12,867,863	-0.22(-0.23%)
Dec 12, 2017	98.49	98.86	98.38	98.66	685,691	+0.34(+0.34%)
Dec 11, 2017	98.11	98.33	97.99	98.32	1,111,347	+0.24(+0.25%)
Dec 08, 2017	97.82	98.10	97.59	98.08	586,265	+0.57(+0.59%)
Dec 07, 2017	97.51	97.68	97.12	97.51	1,743,910	+0.17(+0.18%)
Dec 06, 2017	97.45	97.62	97.28	97.34	539,175	-0.23(-0.24%)
Dec 05, 2017	97.64	98.35	97.49	97.57	911,022	-0.58(-0.59%)
Dec 04, 2017	98.35	98.86	98.15	98.15	947,142	+0.59(+0.60%)

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.