Indicators

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

181.42 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	66.19	66.30	65.90	65.97	1,660,664	-0.10(-0.15%)
Nov 27, 2013	66.02	66.16	65.91	66.07	316,007	+0.09(+0.14%)
Nov 26, 2013	66.13	66.18	65.97	65.97	412,970	-0.13(-0.20%)
Nov 25, 2013	66.35	66.35	65.99	66.11	278,737	-0.11(-0.17%)
Nov 22, 2013	65.93	66.22	65.78	66.22	682,538	+0.32(+0.49%)
Nov 21, 2013	65.56	65.96	65.50	65.89	352,245	+0.55(+0.84%)
Nov 20, 2013	65.72	65.85	65.19	65.35	486,423	-0.20(-0.31%)
Nov 19, 2013	65.56	65.84	65.45	65.55	452,754	-0.12(-0.18%)
Nov 18, 2013	65.96	65.98	65.51	65.67	421,865	-0.13(-0.19%)
Nov 15, 2013	65.60	65.80	65.54	65.79	474,451	+0.27(+0.42%)
Nov 14, 2013	65.24	65.56	65.13	65.52	564,952	+0.31(+0.47%)
Nov 13, 2013	64.51	65.24	64.41	65.21	434,637	+0.46(+0.70%)
Nov 12, 2013	64.94	64.98	64.56	64.76	460,152	-0.28(-0.43%)
Nov 11, 2013	64.97	65.05	64.87	65.04	236,356	+0.10(+0.16%)
Nov 08, 2013	64.08	64.97	64.08	64.94	775,080	+0.86(+1.35%)
Nov 07, 2013	64.91	64.99	64.02	64.07	461,644	-0.74(-1.14%)
Nov 06, 2013	64.74	64.86	64.58	64.81	493,512	+0.38(+0.60%)
Nov 05, 2013	64.36	64.61	64.20	64.43	320,382	-0.20(-0.30%)
Nov 04, 2013	64.65	64.66	64.36	64.62	505,765	+0.28(+0.44%)

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.