Indicators

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

180.35 -1.05 (-0.58%)

Streaming Delayed Price Updated: 9:57 AM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	77.18	77.20	76.64	76.75	767,589	-0.44(-0.57%)
May 28, 2015	77.11	77.24	76.84	77.19	438,423	-0.04(-0.05%)
May 27, 2015	76.89	77.36	76.77	77.23	677,178	+0.46(+0.60%)
May 26, 2015	77.29	77.29	76.57	76.77	744,905	-0.77(-0.99%)
May 22, 2015	77.62	77.54	77.54	77.54	436,721	-0.26(-0.33%)
May 21, 2015	77.50	77.86	77.43	77.80	641,994	+0.24(+0.30%)
May 20, 2015	77.60	77.81	77.41	77.56	616,042	+0.02(+0.02%)
May 19, 2015	77.52	77.67	77.33	77.54	667,653	+0.01(+0.01%)
May 18, 2015	77.26	77.64	77.26	77.54	490,439	+0.17(+0.22%)
May 15, 2015	77.28	77.37	77.11	77.37	450,044	+0.11(+0.14%)
May 14, 2015	77.00	77.29	77.00	77.26	578,462	+0.57(+0.74%)
May 13, 2015	76.82	77.00	76.56	76.69	849,318	+0.05(+0.06%)
May 12, 2015	76.56	76.84	76.25	76.64	649,266	-0.19(-0.24%)
May 11, 2015	77.28	77.29	76.81	76.83	988,565	-0.41(-0.54%)
May 08, 2015	77.04	77.29	76.90	77.24	457,737	+0.96(+1.26%)
May 07, 2015	76.09	76.47	75.84	76.29	545,482	+0.12(+0.16%)
May 06, 2015	76.74	76.87	75.70	76.16	697,731	-0.24(-0.31%)
May 05, 2015	77.11	77.36	76.38	76.40	780,120	-0.83(-1.07%)
May 04, 2015	77.03	77.34	76.99	77.23	630,691	+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.