Indicators

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

201.82 +1.22 (+0.61%)

Official Closing Price Updated: 8:00 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	89.09	89.37	88.36	89.28	4,922,322	+0.68(+0.77%)
Dec 28, 2018	89.16	89.77	88.21	88.60	5,980,965	-0.07(-0.08%)
Dec 27, 2018	86.91	88.67	85.50	88.67	7,674,759	+0.74(+0.84%)
Dec 26, 2018	84.64	87.94	83.61	87.93	5,228,295	+3.75(+4.46%)
Dec 24, 2018	85.85	86.10	84.14	84.18	3,207,762	-2.27(-2.62%)
Dec 21, 2018	87.80	89.33	86.21	86.45	5,540,628	-1.32(-1.51%)
Dec 20, 2018	88.58	89.24	86.96	87.77	5,106,716	-1.34(-1.51%)
Dec 19, 2018	90.37	91.78	88.53	89.11	4,107,012	-1.09(-1.20%)
Dec 18, 2018	91.33	91.61	89.66	90.20	1,934,288	-0.52(-0.57%)
Dec 17, 2018	92.10	92.50	90.18	90.72	3,871,229	-1.69(-1.83%)
Dec 14, 2018	92.98	93.48	92.14	92.41	1,986,756	-1.38(-1.47%)
Dec 13, 2018	94.13	94.40	93.41	93.78	1,391,112	-0.11(-0.11%)
Dec 12, 2018	94.67	94.99	93.84	93.89	1,784,850	+0.25(+0.27%)
Dec 11, 2018	94.86	95.14	93.14	93.63	2,090,550	-0.18(-0.19%)
Dec 10, 2018	94.26	94.30	92.01	93.81	2,158,907	-0.47(-0.50%)
Dec 07, 2018	95.94	96.60	93.91	94.28	2,232,035	-1.67(-1.74%)
Dec 06, 2018	95.32	95.97	93.61	95.96	3,180,455	-0.57(-0.59%)
Dec 04, 2018	99.22	99.36	96.38	96.53	2,368,136	-2.82(-2.84%)

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.