Indicators

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

181.08 -1.67 (-0.91%)

Streaming Delayed Price Updated: 10:09 AM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	116.50	116.57	115.42	115.75	1,503,620	-1.16(-0.99%)
Nov 27, 2020	117.13	117.28	116.53	116.91	369,441	-0.05(-0.04%)
Nov 25, 2020	117.36	117.36	116.41	116.96	780,877	-0.72(-0.61%)
Nov 24, 2020	116.59	117.90	116.34	117.67	2,226,828	+2.44(+2.12%)
Nov 23, 2020	114.49	115.40	114.41	115.23	693,851	+1.52(+1.34%)
Nov 20, 2020	114.17	114.38	113.51	113.71	391,946	-0.51(-0.45%)
Nov 19, 2020	113.81	114.35	113.09	114.22	618,866	+0.17(+0.15%)
Nov 18, 2020	115.93	116.19	114.05	114.05	879,916	-1.46(-1.26%)
Nov 17, 2020	115.08	115.90	114.46	115.51	1,060,784	-0.60(-0.52%)
Nov 16, 2020	116.25	116.25	114.95	116.11	1,349,381	+1.92(+1.68%)
Nov 13, 2020	112.86	114.43	112.86	114.19	1,025,736	+2.18(+1.95%)
Nov 12, 2020	112.74	112.95	111.20	112.01	1,151,705	-1.45(-1.28%)
Nov 11, 2020	114.50	114.50	112.94	113.46	912,791	-0.35(-0.31%)
Nov 10, 2020	112.75	114.00	112.26	113.81	1,976,297	+1.47(+1.31%)
Nov 09, 2020	114.40	114.95	112.17	112.34	2,426,149	+4.48(+4.15%)
Nov 06, 2020	108.40	108.66	107.63	107.87	1,333,156	-0.39(-0.36%)
Nov 05, 2020	107.92	109.05	107.78	108.26	1,808,152	+1.56(+1.46%)
Nov 04, 2020	106.60	108.57	105.97	106.70	1,323,667	+0.34(+0.32%)
Nov 03, 2020	105.85	107.04	105.81	106.36	1,041,316	+1.82(+1.74%)

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.