Indicators

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

181.42 +0.92 (+0.51%)

Official Closing Price Updated: 8:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	77.17	77.20	76.63	76.74	767,654	-0.44(-0.57%)
May 28, 2015	77.11	77.23	76.83	77.18	438,460	-0.04(-0.05%)
May 27, 2015	76.88	77.35	76.76	77.22	677,236	+0.46(+0.60%)
May 26, 2015	77.29	77.29	76.56	76.76	744,969	-0.77(-0.99%)
May 22, 2015	77.61	77.53	77.53	77.53	436,758	-0.26(-0.33%)
May 21, 2015	77.50	77.85	77.43	77.79	642,049	+0.24(+0.30%)
May 20, 2015	77.59	77.80	77.41	77.55	616,095	+0.02(+0.02%)
May 19, 2015	77.51	77.67	77.33	77.54	667,710	+0.01(+0.01%)
May 18, 2015	77.25	77.64	77.25	77.53	490,480	+0.17(+0.22%)
May 15, 2015	77.28	77.36	77.11	77.36	450,082	+0.11(+0.14%)
May 14, 2015	76.99	77.29	76.99	77.25	578,511	+0.57(+0.74%)
May 13, 2015	76.82	76.99	76.56	76.69	849,390	+0.05(+0.06%)
May 12, 2015	76.56	76.83	76.24	76.64	649,321	-0.19(-0.24%)
May 11, 2015	77.28	77.29	76.81	76.82	988,649	-0.41(-0.54%)
May 08, 2015	77.03	77.29	76.90	77.24	457,776	+0.96(+1.26%)
May 07, 2015	76.09	76.47	75.83	76.28	545,528	+0.12(+0.16%)
May 06, 2015	76.73	76.86	75.70	76.16	697,790	-0.24(-0.31%)
May 05, 2015	77.11	77.35	76.37	76.39	780,187	-0.83(-1.07%)
May 04, 2015	77.03	77.33	76.99	77.22	630,745	+0.39(+0.51%)

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.