Indicators

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

186.17 +0.01 (+0.01%)

Streaming Delayed Price Updated: 10:14 AM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	89.39	89.39	88.84	88.88	488,120	-0.38(-0.42%)
Apr 27, 2017	89.50	89.50	88.98	89.26	623,564	-0.16(-0.18%)
Apr 26, 2017	89.43	89.94	89.40	89.42	654,619	-0.02(-0.02%)
Apr 25, 2017	89.27	89.59	89.19	89.44	874,163	+0.53(+0.60%)
Apr 24, 2017	88.89	89.06	88.72	88.91	922,428	+0.97(+1.11%)
Apr 21, 2017	88.27	88.30	87.78	87.93	812,862	-0.41(-0.46%)
Apr 20, 2017	87.76	88.58	87.76	88.34	793,496	+0.68(+0.77%)
Apr 19, 2017	88.15	88.33	87.54	87.67	697,323	-0.27(-0.31%)
Apr 18, 2017	87.97	88.17	87.61	87.94	667,006	-0.34(-0.39%)
Apr 17, 2017	87.72	88.32	87.57	88.28	872,343	+0.74(+0.84%)
Apr 13, 2017	88.13	88.40	87.55	87.55	1,807,313	-0.76(-0.86%)
Apr 12, 2017	88.60	88.63	88.16	88.31	875,855	-0.38(-0.42%)
Apr 11, 2017	88.55	88.69	88.01	88.69	2,900,101	-0.07(-0.08%)
Apr 10, 2017	88.77	89.11	88.51	88.75	798,886	+0.11(+0.13%)
Apr 07, 2017	88.69	89.00	88.47	88.64	653,132	-0.15(-0.16%)
Apr 06, 2017	88.57	89.07	88.31	88.79	1,460,191	+0.32(+0.36%)
Apr 05, 2017	89.20	89.63	88.40	88.47	1,613,768	-0.35(-0.39%)
Apr 04, 2017	88.57	88.82	88.39	88.82	644,163	+0.07(+0.08%)

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.