Indicators

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

180.98 -0.42 (-0.23%)

Official Closing Price Updated: 4:00 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	114.95	114.99	114.60	114.74	301,895	-0.37(-0.32%)
Nov 27, 2019	114.92	115.15	114.73	115.11	679,623	+0.48(+0.42%)
Nov 26, 2019	114.72	114.81	114.45	114.63	808,736	-0.06(-0.05%)
Nov 25, 2019	114.28	114.75	114.27	114.69	1,109,094	+0.80(+0.70%)
Nov 22, 2019	113.86	114.04	113.52	113.90	920,298	+0.37(+0.33%)
Nov 21, 2019	113.72	113.73	113.22	113.53	835,543	-0.07(-0.06%)
Nov 20, 2019	113.82	113.92	112.97	113.60	712,011	-0.52(-0.45%)
Nov 19, 2019	114.72	114.72	113.92	114.11	588,653	-0.42(-0.36%)
Nov 18, 2019	114.28	114.60	114.14	114.53	1,268,110	+0.11(+0.10%)
Nov 15, 2019	114.11	114.42	113.81	114.42	889,854	+0.83(+0.73%)
Nov 14, 2019	113.44	113.70	113.11	113.59	515,228	+0.09(+0.08%)
Nov 13, 2019	113.04	113.70	112.89	113.50	910,711	+0.01(+0.01%)
Nov 12, 2019	113.58	113.94	113.24	113.49	874,434	+0.05(+0.05%)
Nov 11, 2019	113.14	113.52	113.04	113.44	903,638	-0.31(-0.27%)
Nov 08, 2019	113.31	113.74	112.89	113.74	680,066	+0.25(+0.22%)
Nov 07, 2019	113.59	113.89	113.26	113.49	959,555	+0.60(+0.54%)
Nov 06, 2019	112.89	112.99	112.49	112.89	1,586,154	+0.04(+0.03%)
Nov 05, 2019	112.93	113.20	112.69	112.85	1,327,216	+0.11(+0.10%)
Nov 04, 2019	112.65	112.80	112.51	112.74	1,262,581	+0.76(+0.68%)

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.