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 (%)
Jul 29, 2016	79.84	80.26	79.69	80.14	668,527	+0.07(+0.08%)
Jul 28, 2016	79.98	80.19	79.70	80.07	757,396	-0.07(-0.08%)
Jul 27, 2016	80.40	80.45	79.84	80.14	1,066,456	-0.31(-0.39%)
Jul 26, 2016	80.26	80.52	80.02	80.45	659,122	+0.18(+0.23%)
Jul 25, 2016	80.51	80.51	80.05	80.26	791,425	-0.34(-0.43%)
Jul 22, 2016	80.23	80.61	80.19	80.61	737,565	+0.45(+0.56%)
Jul 21, 2016	80.39	80.62	80.03	80.16	650,566	-0.29(-0.36%)
Jul 20, 2016	80.44	80.55	80.16	80.45	589,296	+0.14(+0.18%)
Jul 19, 2016	80.32	80.36	80.13	80.31	720,864	-0.08(-0.09%)
Jul 18, 2016	80.28	80.49	80.13	80.38	533,697	+0.13(+0.16%)
Jul 15, 2016	80.66	80.66	80.04	80.26	963,385	-0.13(-0.16%)
Jul 14, 2016	80.46	80.64	80.23	80.38	681,823	+0.43(+0.54%)
Jul 13, 2016	79.96	80.02	79.56	79.95	736,338	+0.09(+0.12%)
Jul 12, 2016	79.50	79.98	79.50	79.86	769,241	+0.76(+0.96%)
Jul 11, 2016	79.05	79.31	78.90	79.11	688,226	+0.29(+0.36%)
Jul 08, 2016	78.25	78.94	77.61	78.82	941,370	+1.21(+1.56%)
Jul 07, 2016	77.90	78.21	77.28	77.61	802,043	-0.17(-0.22%)
Jul 06, 2016	77.11	77.81	76.69	77.78	1,587,451	+0.48(+0.62%)
Jul 05, 2016	77.70	77.78	77.05	77.30	1,228,229	-0.78(-1.00%)

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.