Indicators

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

184.12 +3.02 (+1.67%)

Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	86.44	86.75	86.21	86.74	1,870,708	+0.09(+0.11%)
Jan 30, 2017	86.82	86.86	86.23	86.64	1,322,631	-0.54(-0.61%)
Jan 27, 2017	87.49	87.53	87.10	87.18	1,028,394	-0.34(-0.39%)
Jan 26, 2017	87.59	87.73	87.37	87.52	935,277	-0.07(-0.08%)
Jan 25, 2017	87.28	87.66	87.21	87.59	1,073,047	+0.74(+0.85%)
Jan 24, 2017	86.32	87.05	86.25	86.85	1,076,200	+0.71(+0.82%)
Jan 23, 2017	86.42	86.53	85.89	86.14	1,265,687	-0.37(-0.42%)
Jan 20, 2017	86.51	86.79	86.25	86.51	1,363,440	+0.28(+0.33%)
Jan 19, 2017	86.70	86.73	86.00	86.23	1,319,994	-0.44(-0.51%)
Jan 18, 2017	86.59	86.68	86.30	86.67	848,948	+0.18(+0.21%)
Jan 17, 2017	86.68	86.78	86.34	86.49	1,307,547	-0.43(-0.49%)
Jan 13, 2017		86.92	86.92	86.92	0	+0.13(+0.15%)
Jan 12, 2017	86.92	86.92	86.21	86.79	935,007	-0.25(-0.28%)
Jan 11, 2017	86.76	87.05	86.47	87.04	1,160,285	+0.26(+0.30%)
Jan 10, 2017	86.74	87.19	86.57	86.77	977,927	+0.08(+0.09%)
Jan 09, 2017	87.12	87.12	86.70	86.70	854,953	-0.61(-0.70%)
Jan 06, 2017	87.17	87.45	86.87	87.31	1,027,781	+0.19(+0.21%)
Jan 05, 2017	87.29	87.36	86.72	87.12	1,439,675	-0.35(-0.40%)
Jan 04, 2017	87.19	87.54	87.18	87.47	4,965,687	+0.53(+0.61%)

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.