Indicators

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

181.40 +1.08 (+0.60%)

Official Closing Price Updated: 8:00 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	59.69	59.86	59.32	59.40	928,002	-0.42(-0.69%)
Jun 27, 2013	59.77	60.04	59.70	59.82	771,695	+0.45(+0.75%)
Jun 26, 2013	59.33	59.50	58.99	59.37	681,290	+0.58(+0.98%)
Jun 25, 2013	58.73	59.02	58.36	58.79	1,891,361	+0.58(+0.99%)
Jun 24, 2013	58.33	58.68	57.68	58.22	2,568,579	-0.69(-1.18%)
Jun 21, 2013	59.21	59.22	58.35	58.91	1,762,077	+0.24(+0.41%)
Jun 20, 2013	59.61	59.65	58.55	58.67	1,639,235	-1.50(-2.50%)
Jun 19, 2013	60.94	61.09	60.16	60.17	1,308,793	-0.84(-1.38%)
Jun 18, 2013	60.63	61.12	60.60	61.01	445,979	+0.41(+0.68%)
Jun 17, 2013	60.47	60.84	60.23	60.60	987,779	+0.53(+0.88%)
Jun 14, 2013	60.51	60.68	59.99	60.07	667,643	-0.47(-0.77%)
Jun 13, 2013	59.56	60.63	59.46	60.54	473,856	+0.94(+1.58%)
Jun 12, 2013	60.46	60.53	59.51	59.60	446,292	-0.43(-0.71%)
Jun 11, 2013	60.07	60.53	59.92	60.02	750,251	-0.65(-1.07%)
Jun 10, 2013	60.80	60.85	60.47	60.67	491,430	+0.04(+0.06%)
Jun 07, 2013	60.24	60.69	60.02	60.63	494,946	+0.81(+1.36%)
Jun 06, 2013	59.27	59.85	58.95	59.82	502,802	+0.52(+0.88%)
Jun 05, 2013	59.96	60.00	59.21	59.30	650,431	-0.81(-1.35%)
Jun 04, 2013	60.42	60.64	59.78	60.11	850,343	-0.30(-0.50%)

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.