Indicators

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

183.42 +0.68 (+0.37%)

Official Closing Price Updated: 8:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	68.51	69.89	68.50	69.87	1,777,367	+1.69(+2.48%)
Jan 28, 2016	68.53	68.62	67.55	68.18	1,468,023	+0.24(+0.35%)
Jan 27, 2016	68.06	69.10	67.50	67.94	2,163,331	-0.31(-0.45%)
Jan 26, 2016	67.35	68.32	67.35	68.25	1,477,017	+1.22(+1.82%)
Jan 25, 2016	68.01	68.10	66.96	67.03	1,351,606	-1.25(-1.82%)
Jan 22, 2016	68.22	68.43	67.71	68.27	1,821,278	+1.20(+1.78%)
Jan 21, 2016	66.74	67.84	66.32	67.08	2,532,782	+0.42(+0.64%)
Jan 20, 2016	66.45	67.25	65.11	66.65	3,932,010	-1.02(-1.51%)
Jan 19, 2016	68.36	68.50	67.10	67.67	2,652,679	-0.10(-0.15%)
Jan 15, 2016	67.36	67.77	67.77	67.77	2,196,648	-1.41(-2.04%)
Jan 14, 2016	68.38	69.64	67.85	69.19	2,227,878	+1.10(+1.62%)
Jan 13, 2016	69.92	70.10	67.88	68.08	1,580,734	-1.48(-2.12%)
Jan 12, 2016	69.79	69.96	68.67	69.56	1,322,413	+0.42(+0.61%)
Jan 11, 2016	69.58	69.69	68.43	69.14	2,437,740	-0.09(-0.13%)
Jan 08, 2016	70.68	70.70	69.14	69.23	1,703,293	-0.89(-1.27%)
Jan 07, 2016	70.56	71.20	69.91	70.12	1,980,555	-1.64(-2.28%)
Jan 06, 2016	71.80	72.19	71.32	71.75	2,345,557	-1.09(-1.49%)
Jan 05, 2016	72.81	72.93	72.26	72.84	1,424,906	+0.20(+0.27%)

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.