Indicators

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

183.60 +0.30 (+0.16%)

Official Closing Price Updated: 8:00 PM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2014	66.96	67.51	66.84	67.21	564,230	+0.20(+0.29%)
Feb 27, 2014	66.72	67.01	66.53	67.01	319,253	+0.24(+0.37%)
Feb 26, 2014	66.85	66.93	66.55	66.77	571,877	+0.08(+0.12%)
Feb 25, 2014	66.76	66.96	66.54	66.69	435,139	-0.09(-0.14%)
Feb 24, 2014	66.58	67.23	66.36	66.78	404,250	+0.42(+0.63%)
Feb 21, 2014	66.68	66.71	66.36	66.36	318,964	-0.18(-0.27%)
Feb 20, 2014	66.17	66.65	66.05	66.54	330,526	+0.39(+0.58%)
Feb 19, 2014	66.37	66.85	66.09	66.16	431,717	-0.38(-0.57%)
Feb 18, 2014	66.57	66.65	66.39	66.54	443,583	+0.01(+0.01%)
Feb 14, 2014	65.99	66.53	66.53	66.53	488,488	+0.46(+0.69%)
Feb 13, 2014	65.36	66.09	65.27	66.07	388,723	+0.31(+0.47%)
Feb 12, 2014	65.90	66.09	65.65	65.76	457,697	-0.01(-0.01%)
Feb 11, 2014	65.12	65.94	65.04	65.77	428,538	+0.77(+1.18%)
Feb 10, 2014	65.02	65.04	64.79	65.00	286,342	-0.05(-0.07%)
Feb 07, 2014	64.67	65.09	64.43	65.05	477,910	+0.68(+1.05%)
Feb 06, 2014	63.76	64.40	63.76	64.37	396,054	+0.79(+1.24%)
Feb 05, 2014	63.48	63.71	63.17	63.58	639,718	-0.08(-0.12%)
Feb 04, 2014	63.61	63.81	63.36	63.66	1,325,476	+0.31(+0.49%)

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.