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 (%)
Jul 31, 2017	91.51	91.70	91.41	91.52	1,102,859	+0.19(+0.21%)
Jul 28, 2017	91.25	91.45	91.04	91.33	987,563	-0.12(-0.13%)
Jul 27, 2017	91.38	91.45	91.01	91.45	1,003,333	+0.17(+0.19%)
Jul 26, 2017	91.61	91.61	91.18	91.28	613,424	-0.19(-0.21%)
Jul 25, 2017	91.40	91.68	91.29	91.46	502,323	+0.55(+0.61%)
Jul 24, 2017	90.95	91.02	90.84	90.91	377,406	-0.11(-0.12%)
Jul 21, 2017	90.97	91.04	90.72	91.03	558,014	-0.14(-0.15%)
Jul 20, 2017	91.26	91.34	91.01	91.16	828,831	+0.03(+0.04%)
Jul 19, 2017	90.84	91.13	90.71	91.13	624,331	+0.47(+0.52%)
Jul 18, 2017	90.73	90.75	90.42	90.66	569,796	-0.21(-0.23%)
Jul 17, 2017	90.88	91.07	90.78	90.86	616,299	-0.06(-0.07%)
Jul 14, 2017	90.57	91.10	90.40	90.92	678,244	+0.24(+0.27%)
Jul 13, 2017	90.58	90.73	90.41	90.68	544,863	+0.19(+0.21%)
Jul 12, 2017	90.42	90.70	90.41	90.49	674,603	+0.44(+0.49%)
Jul 11, 2017	90.19	90.21	89.64	90.05	576,158	-0.15(-0.16%)
Jul 10, 2017	90.24	90.40	90.11	90.20	676,979	-0.14(-0.15%)
Jul 07, 2017	90.15	90.38	89.94	90.34	732,629	+0.36(+0.40%)
Jul 06, 2017	90.65	90.72	89.93	89.98	823,715	-0.82(-0.90%)
Jul 05, 2017	91.10	91.10	90.54	90.79	1,769,873	-0.19(-0.21%)

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.