Indicators

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

181.40 -0.24 (-0.13%)

Official Closing Price Updated: 4:10 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	104.33	104.79	104.25	104.67	638,260	+0.76(+0.73%)
Jun 27, 2019	103.69	104.09	103.65	103.91	272,051	+0.50(+0.49%)
Jun 26, 2019	103.73	103.94	103.40	103.40	372,189	-0.01(-0.01%)
Jun 25, 2019	104.15	104.15	103.35	103.41	527,303	-0.62(-0.60%)
Jun 24, 2019	104.38	104.49	103.99	104.03	403,169	-0.36(-0.34%)
Jun 21, 2019	104.41	104.90	104.29	104.39	566,983	-0.07(-0.07%)
Jun 20, 2019	104.50	104.64	103.66	104.46	452,153	+0.93(+0.90%)
Jun 19, 2019	103.52	103.77	103.05	103.53	572,309	+0.11(+0.10%)
Jun 18, 2019	102.82	103.92	102.75	103.42	608,015	+1.15(+1.12%)
Jun 17, 2019	102.49	102.69	102.23	102.27	351,314	-0.20(-0.20%)
Jun 14, 2019	102.45	102.72	102.06	102.47	504,563	-0.18(-0.17%)
Jun 13, 2019	102.35	102.74	102.28	102.65	602,565	+0.68(+0.66%)
Jun 12, 2019	102.25	102.41	101.87	101.97	389,722	-0.36(-0.35%)
Jun 11, 2019	102.76	102.98	102.14	102.33	379,836	+0.15(+0.15%)
Jun 10, 2019	102.29	102.83	102.16	102.18	402,931	+0.51(+0.50%)
Jun 07, 2019	101.32	102.08	101.25	101.67	304,641	+0.65(+0.65%)
Jun 06, 2019	100.47	101.28	100.26	101.02	642,230	+0.67(+0.67%)
Jun 05, 2019	100.29	100.42	99.55	100.35	717,772	+0.58(+0.58%)
Jun 04, 2019	98.38	99.84	98.38	99.77	918,819	+2.30(+2.36%)

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.