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	75.17	74.82	74.86	677,719	-0.17(-0.22%)
Nov 27, 2015	74.90	75.10	74.78	75.03	272,366	+0.09(+0.12%)
Nov 25, 2015	75.09	74.94	74.94	74.94	726,178	-0.12(-0.16%)
Nov 24, 2015	74.42	75.26	74.33	75.06	474,568	+0.26(+0.35%)
Nov 23, 2015	74.88	75.12	74.64	74.79	1,361,079	-0.13(-0.18%)
Nov 20, 2015	75.19	75.34	74.79	74.93	526,279	+0.05(+0.07%)
Nov 19, 2015	74.86	75.03	74.70	74.88	614,156	-0.08(-0.11%)
Nov 18, 2015	73.99	75.04	73.99	74.96	1,364,708	+1.11(+1.51%)
Nov 17, 2015	74.14	74.48	73.70	73.85	754,188	-0.19(-0.26%)
Nov 16, 2015	72.70	74.05	72.70	74.04	785,235	+1.20(+1.65%)
Nov 13, 2015	73.22	73.43	72.74	72.83	794,421	-0.62(-0.84%)
Nov 12, 2015	74.13	74.23	73.41	73.45	896,239	-1.17(-1.57%)
Nov 11, 2015	75.09	75.09	74.59	74.62	378,836	-0.31(-0.41%)
Nov 10, 2015	74.56	74.98	74.44	74.93	564,069	+0.25(+0.33%)
Nov 09, 2015	75.26	75.26	74.33	74.68	521,555	-0.73(-0.96%)
Nov 06, 2015	75.29	75.48	74.77	75.41	635,314	+0.06(+0.08%)
Nov 05, 2015	75.43	75.60	75.01	75.35	865,418	-0.05(-0.07%)
Nov 04, 2015	75.88	75.90	75.22	75.40	582,940	-0.35(-0.46%)
Nov 03, 2015	75.36	75.96	75.24	75.74	776,246	+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.