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 (%)
Sep 29, 2017	93.10	93.38	93.01	93.36	532,620	+0.20(+0.21%)
Sep 28, 2017	93.01	93.21	92.89	93.16	654,005	+0.12(+0.13%)
Sep 27, 2017	93.14	93.20	92.69	93.04	725,820	+0.20(+0.21%)
Sep 26, 2017	92.94	93.02	92.78	92.84	491,372	-0.06(-0.06%)
Sep 25, 2017	92.56	93.00	92.50	92.89	632,156	+0.32(+0.34%)
Sep 22, 2017	92.43	92.67	92.37	92.57	434,488	+0.03(+0.03%)
Sep 21, 2017	92.57	92.72	92.43	92.55	797,687	-0.13(-0.14%)
Sep 20, 2017	92.56	92.72	92.36	92.68	494,020	+0.19(+0.20%)
Sep 19, 2017	92.45	92.56	92.34	92.49	801,526	+0.14(+0.15%)
Sep 18, 2017	92.10	92.38	92.10	92.35	882,451	+0.34(+0.36%)
Sep 15, 2017	91.72	92.03	91.69	92.02	353,119	+0.23(+0.25%)
Sep 14, 2017	91.65	91.84	91.65	91.78	466,945	+0.03(+0.04%)
Sep 13, 2017	91.53	91.77	91.44	91.75	518,972	+0.15(+0.17%)
Sep 12, 2017	91.30	91.64	91.26	91.59	505,959	+0.52(+0.58%)
Sep 11, 2017	90.54	91.16	90.54	91.07	494,933	+1.07(+1.18%)
Sep 08, 2017	89.79	90.15	89.67	90.00	498,904	+0.11(+0.12%)
Sep 07, 2017	90.36	90.36	89.70	89.89	469,018	-0.38(-0.42%)
Sep 06, 2017	90.20	90.41	90.12	90.27	562,736	+0.34(+0.38%)
Sep 05, 2017	90.49	90.54	89.60	89.93	757,214	-0.82(-0.90%)

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.