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 (%)
Feb 28, 2017	90.04	90.15	89.80	90.01	1,127,721	-0.26(-0.28%)
Feb 27, 2017	90.07	90.35	89.98	90.27	837,020	+0.16(+0.18%)
Feb 24, 2017	89.67	90.12	89.67	90.11	1,030,754	-0.03(-0.04%)
Feb 23, 2017	90.25	90.30	89.83	90.14	918,684	+0.19(+0.21%)
Feb 22, 2017	89.90	90.09	89.80	89.95	1,169,048	-0.13(-0.14%)
Feb 21, 2017	89.71	90.18	89.62	90.08	1,188,777	+0.61(+0.68%)
Feb 17, 2017		89.47	89.47	89.47	0	+0.10(+0.11%)
Feb 16, 2017	89.50	89.56	89.04	89.37	885,844	-0.09(-0.10%)
Feb 15, 2017	88.97	89.56	88.88	89.45	814,792	+0.43(+0.48%)
Feb 14, 2017	88.47	89.03	88.37	89.03	1,199,168	+0.50(+0.57%)
Feb 13, 2017	88.28	88.72	88.26	88.53	1,195,082	+0.49(+0.56%)
Feb 10, 2017	87.89	88.16	87.77	88.03	3,284,896	+0.35(+0.40%)
Feb 09, 2017		87.80	87.18	87.68	926,157	+0.64(+0.73%)
Feb 08, 2017	86.81	87.09	86.68	87.05	1,945,397	+0.03(+0.04%)
Feb 07, 2017	87.36	87.41	86.91	87.01	1,287,563	-0.15(-0.18%)
Feb 06, 2017	87.26	87.44	87.05	87.16	948,086	-0.27(-0.31%)
Feb 03, 2017	87.25	87.50	86.94	87.44	1,060,761	+0.83(+0.96%)
Feb 02, 2017	86.36	86.70	86.23	86.60	1,171,519	+0.03(+0.04%)

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.