Indicators

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

180.15 -1.25 (-0.69%)

Streaming Delayed Price Updated: 11:20 AM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		98.92	98.92	98.92	0	-0.29(-0.29%)
Dec 28, 2017	99.15	99.24	98.98	99.20	508,541	+0.21(+0.21%)
Dec 27, 2017	99.11	99.20	98.85	98.99	509,428	-0.03(-0.03%)
Dec 26, 2017	98.99	99.31	98.93	99.03	430,308	+0.01(+0.01%)
Dec 22, 2017	99.04	99.12	98.78	99.02	844,820	+0.03(+0.03%)
Dec 21, 2017	98.79	99.21	98.55	98.98	772,850	+0.48(+0.49%)
Dec 20, 2017	98.85	98.92	98.41	98.50	637,020	+0.03(+0.04%)
Dec 19, 2017	99.08	99.08	98.43	98.47	721,534	-0.38(-0.38%)
Dec 18, 2017	98.74	99.13	98.74	98.84	772,172	+0.65(+0.66%)
Dec 15, 2017	97.87	98.50	97.86	98.20	11,991,389	+0.75(+0.77%)
Dec 14, 2017	98.08	98.14	97.42	97.45	504,021	-0.53(-0.54%)
Dec 13, 2017	98.26	98.41	97.95	97.98	12,927,581	-0.22(-0.23%)
Dec 12, 2017	98.03	98.40	97.93	98.20	688,873	+0.34(+0.34%)
Dec 11, 2017	97.66	97.88	97.54	97.87	1,116,504	+0.24(+0.25%)
Dec 08, 2017	97.37	97.64	97.14	97.63	588,986	+0.57(+0.59%)
Dec 07, 2017	97.06	97.23	96.67	97.06	1,752,003	+0.17(+0.18%)
Dec 06, 2017	97.00	97.17	96.83	96.89	541,677	-0.23(-0.24%)
Dec 05, 2017	97.19	97.89	97.04	97.12	915,249	-0.58(-0.59%)
Dec 04, 2017	97.89	98.40	97.70	97.70	951,538	+0.59(+0.60%)

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.