Indicators

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

186.70 +0.54 (+0.29%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2013	61.65	61.96	61.48	61.75	812,593	-0.39(-0.62%)
Sep 27, 2013	62.15	62.25	62.06	62.14	620,140	-0.32(-0.51%)
Sep 26, 2013	62.51	62.74	62.23	62.46	389,532	+0.09(+0.14%)
Sep 25, 2013	62.49	62.68	62.34	62.37	489,440	-0.06(-0.09%)
Sep 24, 2013	62.57	62.83	62.36	62.42	560,102	-0.18(-0.29%)
Sep 23, 2013	62.69	62.77	62.41	62.61	1,013,339	-0.29(-0.46%)
Sep 20, 2013	63.58	63.58	62.87	62.90	443,123	-0.57(-0.90%)
Sep 19, 2013	63.89	63.89	63.40	63.47	550,033	-0.24(-0.37%)
Sep 18, 2013	63.01	63.88	62.79	63.70	513,216	+0.69(+1.09%)
Sep 17, 2013	62.76	63.04	62.76	63.01	342,836	+0.26(+0.41%)
Sep 16, 2013	62.98	63.05	62.67	62.76	1,333,317	+0.46(+0.74%)
Sep 13, 2013	62.24	62.36	62.14	62.29	522,205	+0.14(+0.23%)
Sep 12, 2013	62.34	62.43	62.06	62.15	446,787	-0.25(-0.40%)
Sep 11, 2013	62.15	62.40	62.02	62.40	279,736	+0.27(+0.43%)
Sep 10, 2013	62.03	62.17	61.84	62.14	873,820	+0.56(+0.92%)
Sep 09, 2013	61.18	61.63	61.18	61.57	437,006	+0.60(+0.98%)
Sep 06, 2013	61.22	61.38	60.50	60.98	366,032	-0.03(-0.05%)
Sep 05, 2013	60.90	61.16	60.90	61.01	437,140	+0.13(+0.21%)
Sep 04, 2013	60.40	60.99	60.32	60.88	707,489	+0.45(+0.74%)

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.