Indicators

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

183.64 +0.53 (+0.29%)

Official Closing Price Updated: 6:30 PM EDT, Jun 5, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	91.50	91.69	91.41	91.51	1,102,953	+0.19(+0.21%)
Jul 28, 2017	91.24	91.44	91.03	91.32	987,647	-0.12(-0.13%)
Jul 27, 2017	91.37	91.44	91.00	91.44	1,003,418	+0.17(+0.19%)
Jul 26, 2017	91.60	91.60	91.17	91.27	613,477	-0.19(-0.21%)
Jul 25, 2017	91.40	91.67	91.28	91.46	502,366	+0.55(+0.61%)
Jul 24, 2017	90.94	91.01	90.83	90.91	377,438	-0.11(-0.12%)
Jul 21, 2017	90.97	91.04	90.71	91.02	558,062	-0.14(-0.15%)
Jul 20, 2017	91.25	91.33	91.00	91.16	828,902	+0.03(+0.04%)
Jul 19, 2017	90.83	91.12	90.70	91.12	624,384	+0.47(+0.52%)
Jul 18, 2017	90.72	90.74	90.41	90.65	569,845	-0.21(-0.23%)
Jul 17, 2017	90.87	91.06	90.77	90.86	616,351	-0.06(-0.07%)
Jul 14, 2017	90.56	91.10	90.39	90.92	678,302	+0.24(+0.27%)
Jul 13, 2017	90.57	90.72	90.40	90.67	544,909	+0.19(+0.21%)
Jul 12, 2017	90.41	90.69	90.40	90.49	674,661	+0.44(+0.49%)
Jul 11, 2017	90.18	90.20	89.63	90.05	576,207	-0.15(-0.16%)
Jul 10, 2017	90.24	90.39	90.11	90.19	677,037	-0.14(-0.15%)
Jul 07, 2017	90.14	90.37	89.93	90.33	732,691	+0.36(+0.40%)
Jul 06, 2017	90.64	90.71	89.92	89.97	823,785	-0.82(-0.90%)
Jul 05, 2017	91.10	91.10	90.54	90.79	1,770,023	-0.19(-0.21%)

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.