Indicators

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

183.42 +0.68 (+0.37%)

Official Closing Price Updated: 8:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	102.26	102.87	102.26	102.60	872,632	-0.10(-0.09%)
Sep 27, 2018	102.77	103.28	102.56	102.70	461,683	-0.04(-0.04%)
Sep 26, 2018	103.33	103.55	102.61	102.74	858,582	-0.52(-0.50%)
Sep 25, 2018	103.87	103.89	103.18	103.26	826,616	-0.33(-0.32%)
Sep 24, 2018	104.32	104.44	103.47	103.60	4,473,786	-0.78(-0.74%)
Sep 21, 2018	104.58	104.62	104.31	104.37	619,950	+0.11(+0.11%)
Sep 20, 2018	103.94	104.40	103.90	104.26	851,949	+0.67(+0.65%)
Sep 19, 2018	103.22	103.83	103.22	103.59	1,135,100	+0.36(+0.35%)
Sep 18, 2018	102.95	103.41	102.75	103.23	536,852	+0.39(+0.38%)
Sep 17, 2018	102.91	103.11	102.73	102.84	1,251,066	+0.01(+0.01%)
Sep 14, 2018	102.78	102.88	102.54	102.83	823,686	+0.13(+0.13%)
Sep 13, 2018	102.72	102.86	102.41	102.70	770,385	+0.27(+0.27%)
Sep 12, 2018	102.36	102.71	102.32	102.43	809,213	+0.13(+0.13%)
Sep 11, 2018	102.02	102.54	101.80	102.29	657,326	+0.07(+0.07%)
Sep 10, 2018	102.43	102.72	102.21	102.22	509,537	+0.21(+0.21%)
Sep 07, 2018	101.94	102.22	101.69	102.01	925,327	-0.22(-0.22%)
Sep 06, 2018	102.50	102.71	101.97	102.23	1,224,493	-0.29(-0.28%)
Sep 05, 2018	101.91	102.56	101.78	102.52	2,367,944	+0.45(+0.44%)

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.