Indicators

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

185.37 -0.55 (-0.30%)

Official Closing Price Updated: 8:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	90.03	90.30	89.29	90.21	4,871,412	+0.69(+0.77%)
Dec 28, 2018	90.09	90.70	89.13	89.53	5,919,105	-0.07(-0.08%)
Dec 27, 2018	87.81	89.60	86.40	89.60	7,595,382	+0.75(+0.84%)
Dec 26, 2018	85.52	88.86	84.49	88.85	5,174,220	+3.79(+4.46%)
Dec 24, 2018	86.74	87.00	85.02	85.06	3,174,585	-2.29(-2.62%)
Dec 21, 2018	88.71	90.27	87.11	87.35	5,483,323	-1.34(-1.51%)
Dec 20, 2018	89.51	90.17	87.87	88.69	5,053,899	-1.36(-1.51%)
Dec 19, 2018	91.31	92.74	89.46	90.04	4,064,535	-1.10(-1.20%)
Dec 18, 2018	92.28	92.57	90.60	91.14	1,914,282	-0.53(-0.57%)
Dec 17, 2018	93.06	93.47	91.12	91.67	3,831,190	-1.70(-1.83%)
Dec 14, 2018	93.95	94.45	93.11	93.37	1,966,217	-1.39(-1.47%)
Dec 13, 2018	95.12	95.38	94.38	94.76	1,376,731	-0.11(-0.11%)
Dec 12, 2018	95.66	95.99	94.82	94.87	1,766,398	+0.26(+0.27%)
Dec 11, 2018	95.85	96.14	94.12	94.61	2,068,938	-0.18(-0.19%)
Dec 10, 2018	95.24	95.28	92.97	94.79	2,136,588	-0.48(-0.50%)
Dec 07, 2018	96.94	97.61	94.90	95.27	2,208,960	-1.69(-1.74%)
Dec 06, 2018	96.31	96.97	94.59	96.96	3,147,575	-0.58(-0.59%)
Dec 04, 2018	100.25	100.39	97.38	97.53	2,343,654	-2.85(-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.