Indicators

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

180.33 -1.79 (-0.98%)

Official Closing Price Updated: 8:00 PM EDT, May 29, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	100.56	100.56	100.06	100.12	829,904	-0.51(-0.50%)
Feb 27, 2019	100.61	100.82	100.22	100.63	697,230	-0.19(-0.19%)
Feb 26, 2019	100.85	101.24	100.78	100.82	875,030	-0.22(-0.22%)
Feb 25, 2019	101.40	101.70	101.00	101.04	884,469	+0.20(+0.19%)
Feb 22, 2019	100.71	100.91	100.46	100.84	706,923	+0.35(+0.35%)
Feb 21, 2019	100.79	100.82	100.13	100.50	644,353	-0.51(-0.50%)
Feb 20, 2019	100.60	101.18	100.54	101.00	783,600	+0.34(+0.34%)
Feb 19, 2019	100.10	100.91	100.10	100.67	637,180	+0.26(+0.26%)
Feb 15, 2019	99.83	100.42	99.79	100.41	612,980	+1.29(+1.30%)
Feb 14, 2019	99.04	99.60	98.62	99.11	2,291,829	-0.40(-0.40%)
Feb 13, 2019	99.40	99.85	99.33	99.52	671,950	+0.39(+0.40%)
Feb 12, 2019	98.45	99.27	98.45	99.12	822,845	+1.25(+1.28%)
Feb 11, 2019	98.07	98.10	97.69	97.87	683,322	+0.01(+0.01%)
Feb 08, 2019	97.55	97.88	96.90	97.87	961,509	-0.12(-0.13%)
Feb 07, 2019	98.39	98.55	97.35	97.99	1,069,515	-0.94(-0.95%)
Feb 06, 2019	98.73	99.09	98.69	98.93	918,813	+0.02(+0.02%)
Feb 05, 2019	98.83	99.06	98.47	98.91	944,694	+0.28(+0.28%)
Feb 04, 2019	98.05	98.64	97.69	98.63	977,393	+0.55(+0.56%)

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.