Indicators

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

182.74 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		99.38	99.38	99.38	0	-0.29(-0.29%)
Dec 28, 2017	99.62	99.70	99.44	99.67	506,148	+0.21(+0.21%)
Dec 27, 2017	99.57	99.67	99.32	99.46	507,031	-0.03(-0.03%)
Dec 26, 2017	99.46	99.77	99.40	99.50	428,284	+0.01(+0.01%)
Dec 22, 2017	99.50	99.59	99.24	99.49	840,846	+0.03(+0.03%)
Dec 21, 2017	99.25	99.68	99.02	99.45	769,214	+0.49(+0.49%)
Dec 20, 2017	99.32	99.38	98.88	98.97	634,024	+0.03(+0.04%)
Dec 19, 2017	99.55	99.55	98.90	98.93	718,140	-0.38(-0.38%)
Dec 18, 2017	99.20	99.59	99.20	99.31	768,540	+0.65(+0.66%)
Dec 15, 2017	98.33	98.97	98.32	98.66	11,934,981	+0.75(+0.77%)
Dec 14, 2017	98.55	98.60	97.88	97.91	501,650	-0.54(-0.54%)
Dec 13, 2017	98.73	98.88	98.42	98.44	12,866,770	-0.23(-0.23%)
Dec 12, 2017	98.50	98.87	98.39	98.67	685,633	+0.34(+0.34%)
Dec 11, 2017	98.12	98.34	98.00	98.33	1,111,252	+0.24(+0.25%)
Dec 08, 2017	97.83	98.11	97.60	98.09	586,215	+0.57(+0.59%)
Dec 07, 2017	97.52	97.69	97.13	97.52	1,743,762	+0.17(+0.18%)
Dec 06, 2017	97.46	97.63	97.29	97.34	539,129	-0.23(-0.24%)
Dec 05, 2017	97.65	98.36	97.50	97.58	910,944	-0.58(-0.59%)
Dec 04, 2017	98.36	98.87	98.16	98.16	947,062	+0.59(+0.60%)

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.