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 (%)
Nov 30, 2015	75.13	75.16	74.81	74.85	677,777	-0.17(-0.22%)
Nov 27, 2015	74.90	75.09	74.77	75.02	272,389	+0.09(+0.12%)
Nov 25, 2015	75.09	74.93	74.93	74.93	726,240	-0.12(-0.16%)
Nov 24, 2015	74.41	75.25	74.32	75.05	474,609	+0.26(+0.35%)
Nov 23, 2015	74.87	75.11	74.63	74.79	1,361,194	-0.13(-0.18%)
Nov 20, 2015	75.18	75.33	74.78	74.92	526,323	+0.05(+0.07%)
Nov 19, 2015	74.85	75.02	74.70	74.87	614,208	-0.08(-0.11%)
Nov 18, 2015	73.98	75.04	73.98	74.95	1,364,824	+1.11(+1.51%)
Nov 17, 2015	74.14	74.47	73.69	73.84	754,252	-0.19(-0.26%)
Nov 16, 2015	72.69	74.05	72.69	74.03	785,302	+1.20(+1.65%)
Nov 13, 2015	73.21	73.42	72.73	72.83	794,488	-0.62(-0.84%)
Nov 12, 2015	74.13	74.22	73.40	73.44	896,316	-1.17(-1.57%)
Nov 11, 2015	75.09	75.09	74.58	74.62	378,868	-0.31(-0.41%)
Nov 10, 2015	74.56	74.98	74.43	74.92	564,117	+0.25(+0.33%)
Nov 09, 2015	75.25	75.25	74.33	74.67	521,599	-0.73(-0.96%)
Nov 06, 2015	75.28	75.47	74.76	75.40	635,368	+0.06(+0.08%)
Nov 05, 2015	75.42	75.60	75.00	75.34	865,491	-0.05(-0.07%)
Nov 04, 2015	75.87	75.89	75.21	75.39	582,990	-0.35(-0.46%)
Nov 03, 2015	75.36	75.95	75.23	75.74	776,312	+0.27(+0.36%)

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.