Indicators

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

183.60 UNCHANGED

Streaming Delayed 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 (%)
Jun 28, 2013	59.41	59.59	59.05	59.13	932,308	-0.41(-0.69%)
Jun 27, 2013	59.49	59.76	59.42	59.54	775,276	+0.44(+0.75%)
Jun 26, 2013	59.06	59.22	58.72	59.09	684,452	+0.57(+0.98%)
Jun 25, 2013	58.46	58.75	58.09	58.52	1,900,138	+0.57(+0.99%)
Jun 24, 2013	58.06	58.41	57.41	57.95	2,580,499	-0.69(-1.18%)
Jun 21, 2013	58.93	58.95	58.08	58.64	1,770,255	+0.24(+0.41%)
Jun 20, 2013	59.34	59.38	58.28	58.40	1,646,842	-1.50(-2.50%)
Jun 19, 2013	60.66	60.80	59.88	59.90	1,314,867	-0.84(-1.38%)
Jun 18, 2013	60.35	60.83	60.32	60.73	448,048	+0.41(+0.68%)
Jun 17, 2013	60.19	60.55	59.95	60.32	992,363	+0.53(+0.88%)
Jun 14, 2013	60.23	60.40	59.71	59.79	670,741	-0.47(-0.77%)
Jun 13, 2013	59.29	60.35	59.18	60.26	476,055	+0.94(+1.58%)
Jun 12, 2013	60.18	60.25	59.24	59.32	448,363	-0.43(-0.71%)
Jun 11, 2013	59.79	60.25	59.64	59.75	753,733	-0.64(-1.07%)
Jun 10, 2013	60.52	60.57	60.19	60.39	493,711	+0.04(+0.06%)
Jun 07, 2013	59.96	60.41	59.74	60.35	497,243	+0.81(+1.36%)
Jun 06, 2013	58.99	59.57	58.68	59.55	505,136	+0.52(+0.88%)
Jun 05, 2013	59.69	59.72	58.94	59.03	653,450	-0.81(-1.35%)
Jun 04, 2013	60.14	60.36	59.50	59.83	854,289	-0.30(-0.50%)

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.