Skip to main content

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

181.98 +0.56 (+0.31%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 74.54 74.64 74.07 74.09 565,002 -0.34(-0.45%)
Oct 29, 2015 74.37 74.57 74.17 74.43 1,066,815 -0.16(-0.21%)
Oct 28, 2015 73.73 74.60 73.63 74.58 1,019,335 +1.00(+1.36%)
Oct 27, 2015 73.65 73.75 73.32 73.58 605,042 -0.34(-0.47%)
Oct 26, 2015 74.21 74.29 73.87 73.93 1,046,172 -0.36(-0.49%)
Oct 23, 2015 74.32 74.40 73.88 74.29 719,300 +0.39(+0.53%)
Oct 22, 2015 72.96 74.00 72.91 73.89 675,274 +1.31(+1.80%)
Oct 21, 2015 73.19 73.31 72.52 72.59 971,949 -0.44(-0.61%)
Oct 20, 2015 72.87 73.27 72.78 73.03 957,953 +0.07(+0.10%)
Oct 19, 2015 72.86 73.02 72.73 72.96 353,945 -0.23(-0.31%)
Oct 16, 2015 73.10 73.22 72.71 73.19 557,514 +0.28(+0.38%)
Oct 15, 2015 72.00 72.91 71.87 72.91 604,906 +1.11(+1.54%)
Oct 14, 2015 72.15 72.34 71.65 71.80 560,597 -0.38(-0.52%)
Oct 13, 2015 72.28 72.78 72.11 72.18 584,760 -0.45(-0.62%)
Oct 12, 2015 72.67 72.67 72.40 72.63 636,281 +0.00(+0.00%)
Oct 09, 2015 72.92 73.02 72.40 72.63 1,522,267 -0.14(-0.19%)
Oct 08, 2015 71.88 72.90 71.80 72.77 1,045,981 +0.72(+1.00%)
Oct 07, 2015 71.87 72.24 71.38 72.05 874,433 +0.62(+0.86%)
Oct 06, 2015 71.43 71.73 71.21 71.43 835,300 -0.02(-0.02%)
Oct 05, 2015 70.49 71.55 70.49 71.45 1,326,275 +1.50(+2.15%)
Oct 02, 2015 68.25 69.97 67.93 69.94 1,463,977 +0.93(+1.34%)
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.