Indicators

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

180.50 -0.48 (-0.27%)

Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	100.36	100.98	99.13	100.78	1,833,793	+0.00(+0.00%)
May 28, 2020	102.04	102.15	100.52	100.78	1,121,780	-0.40(-0.40%)
May 27, 2020	100.80	101.22	99.33	101.19	1,686,495	+2.28(+2.31%)
May 26, 2020	98.96	99.70	98.76	98.90	1,742,559	+2.40(+2.49%)
May 22, 2020	96.40	96.56	95.69	96.50	993,031	+0.00(+0.00%)
May 21, 2020	96.87	97.33	96.09	96.50	1,015,309	-0.61(-0.63%)
May 20, 2020	96.86	97.56	96.63	97.12	973,716	+1.50(+1.57%)
May 19, 2020	96.96	97.06	95.61	95.61	941,807	-1.62(-1.67%)
May 18, 2020	96.17	97.77	96.17	97.23	986,492	+3.80(+4.06%)
May 15, 2020	92.73	93.65	92.27	93.44	1,160,791	+0.05(+0.05%)
May 14, 2020	91.02	93.46	90.09	93.39	2,057,650	+1.34(+1.45%)
May 13, 2020	93.89	93.89	91.39	92.05	2,040,803	-2.16(-2.30%)
May 12, 2020	96.64	96.78	94.22	94.22	1,151,783	-1.90(-1.97%)
May 11, 2020	95.99	96.76	95.46	96.12	1,514,392	-0.69(-0.71%)
May 08, 2020	96.13	96.95	95.77	96.80	1,220,347	+2.07(+2.19%)
May 07, 2020	94.92	95.90	94.60	94.73	1,330,355	+0.88(+0.94%)
May 06, 2020	95.84	96.02	93.85	93.85	1,170,120	-1.49(-1.57%)
May 05, 2020	95.91	96.48	95.27	95.35	2,390,284	+0.48(+0.50%)
May 04, 2020	94.15	94.92	93.46	94.87	2,857,470	-0.06(-0.06%)

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.