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 29, 2016	70.88	71.24	70.27	70.29	1,027,311	-0.56(-0.79%)
Feb 26, 2016	71.37	71.41	70.80	70.85	1,503,380	-0.08(-0.12%)
Feb 25, 2016	70.31	70.94	70.02	70.93	2,498,003	+0.76(+1.09%)
Feb 24, 2016	69.24	70.26	68.77	70.17	1,766,975	+0.27(+0.38%)
Feb 23, 2016	70.56	70.58	69.79	69.90	1,100,670	-0.94(-1.32%)
Feb 22, 2016	70.46	70.88	70.43	70.84	863,373	+1.03(+1.48%)
Feb 19, 2016	69.66	69.81	69.25	69.81	872,342	-0.17(-0.24%)
Feb 18, 2016	70.21	70.22	69.70	69.97	1,306,713	-0.13(-0.19%)
Feb 17, 2016	69.59	70.27	69.47	70.11	1,514,822	+1.11(+1.61%)
Feb 16, 2016	68.73	69.08	68.30	68.99	1,298,916	+1.00(+1.47%)
Feb 12, 2016	67.16	68.00	68.00	68.00	1,684,458	+1.59(+2.40%)
Feb 11, 2016	66.38	66.89	65.78	66.40	3,785,426	-1.10(-1.62%)
Feb 10, 2016	68.05	68.60	67.47	67.50	2,380,937	-0.27(-0.39%)
Feb 09, 2016	67.26	68.28	67.18	67.77	2,324,113	-0.27(-0.39%)
Feb 08, 2016	67.91	68.26	67.18	68.03	3,030,207	-0.72(-1.05%)
Feb 05, 2016	69.30	69.45	68.48	68.75	1,891,640	-0.72(-1.04%)
Feb 04, 2016	68.95	69.91	68.88	69.48	2,197,396	+0.35(+0.50%)
Feb 03, 2016	68.70	69.26	67.28	69.13	2,502,467	+0.76(+1.11%)
Feb 02, 2016	68.91	69.00	68.15	68.37	1,676,209	-1.40(-2.01%)

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.