Indicators

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

182.74 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	115.50	115.53	115.14	115.28	300,474	-0.37(-0.32%)
Nov 27, 2019	115.46	115.70	115.27	115.65	676,426	+0.48(+0.42%)
Nov 26, 2019	115.26	115.35	114.99	115.17	804,932	-0.06(-0.05%)
Nov 25, 2019	114.83	115.29	114.81	115.23	1,103,877	+0.80(+0.70%)
Nov 22, 2019	114.40	114.58	114.05	114.44	915,969	+0.37(+0.33%)
Nov 21, 2019	114.25	114.27	113.76	114.06	831,612	-0.07(-0.06%)
Nov 20, 2019	114.36	114.46	113.50	114.14	708,662	-0.52(-0.45%)
Nov 19, 2019	115.26	115.26	114.46	114.65	585,884	-0.42(-0.36%)
Nov 18, 2019	114.83	115.14	114.68	115.07	1,262,145	+0.11(+0.09%)
Nov 15, 2019	114.65	114.96	114.34	114.96	885,668	+0.83(+0.73%)
Nov 14, 2019	113.97	114.23	113.64	114.13	512,805	+0.09(+0.08%)
Nov 13, 2019	113.57	114.24	113.42	114.03	906,427	+0.01(+0.01%)
Nov 12, 2019	114.12	114.48	113.77	114.03	870,320	+0.05(+0.05%)
Nov 11, 2019	113.67	114.05	113.57	113.97	899,387	-0.31(-0.27%)
Nov 08, 2019	113.84	114.28	113.42	114.28	676,867	+0.25(+0.22%)
Nov 07, 2019	114.13	114.43	113.80	114.03	955,042	+0.61(+0.54%)
Nov 06, 2019	113.42	113.53	113.02	113.42	1,578,693	+0.04(+0.03%)
Nov 05, 2019	113.46	113.74	113.22	113.38	1,320,973	+0.11(+0.10%)
Nov 04, 2019	113.18	113.34	113.05	113.27	1,256,642	+0.76(+0.68%)

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.