Indicators

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

180.97 -0.43 (-0.24%)

Streaming Delayed Price Updated: 2:13 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	107.32	107.87	107.32	107.63	580,919	+0.54(+0.51%)
Sep 27, 2019	107.65	107.75	106.54	107.09	671,817	-0.23(-0.22%)
Sep 26, 2019	107.72	107.72	106.86	107.32	704,898	-0.40(-0.37%)
Sep 25, 2019	107.10	107.87	106.81	107.72	744,583	+0.63(+0.59%)
Sep 24, 2019	108.27	108.35	106.73	107.09	1,199,568	-0.77(-0.71%)
Sep 23, 2019	107.40	108.12	107.37	107.86	394,274	+0.11(+0.10%)
Sep 20, 2019	108.44	108.64	107.61	107.75	708,919	-0.43(-0.40%)
Sep 19, 2019	108.62	108.85	108.10	108.18	675,699	-0.30(-0.27%)
Sep 18, 2019	108.19	108.51	107.62	108.48	525,785	+0.11(+0.10%)
Sep 17, 2019	108.19	108.42	107.89	108.37	417,435	+0.04(+0.03%)
Sep 16, 2019	108.12	108.46	108.00	108.33	645,882	-0.22(-0.20%)
Sep 13, 2019	108.76	108.95	108.46	108.55	751,570	+0.04(+0.03%)
Sep 12, 2019	108.55	108.94	108.05	108.51	735,767	+0.13(+0.12%)
Sep 11, 2019	107.67	108.42	107.22	108.39	883,622	+0.88(+0.82%)
Sep 10, 2019	106.78	107.51	106.63	107.51	951,198	+0.68(+0.64%)
Sep 09, 2019	106.38	106.90	106.29	106.82	534,749	+0.91(+0.86%)
Sep 06, 2019	105.87	106.11	105.67	105.91	238,645	+0.23(+0.22%)
Sep 05, 2019	105.40	106.21	105.39	105.67	474,817	+1.35(+1.29%)
Sep 04, 2019	103.92	104.36	103.74	104.33	324,676	+1.27(+1.23%)

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.