Indicators

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

185.37 -0.55 (-0.30%)

Official Closing Price Updated: 8:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	90.03	90.31	89.29	90.22	4,870,998	+0.69(+0.77%)
Dec 28, 2018	90.10	90.71	89.14	89.53	5,918,603	-0.07(-0.08%)
Dec 27, 2018	87.82	89.60	86.40	89.60	7,594,737	+0.75(+0.84%)
Dec 26, 2018	85.53	88.86	84.49	88.86	5,173,781	+3.79(+4.46%)
Dec 24, 2018	86.75	87.01	85.03	85.06	3,174,315	-2.29(-2.62%)
Dec 21, 2018	88.72	90.27	87.12	87.36	5,482,857	-1.34(-1.51%)
Dec 20, 2018	89.52	90.18	87.87	88.69	5,053,469	-1.36(-1.51%)
Dec 19, 2018	91.32	92.74	89.47	90.05	4,064,190	-1.10(-1.20%)
Dec 18, 2018	92.29	92.58	90.60	91.15	1,914,120	-0.53(-0.57%)
Dec 17, 2018	93.07	93.48	91.13	91.67	3,830,865	-1.71(-1.83%)
Dec 14, 2018	93.96	94.46	93.11	93.38	1,966,050	-1.39(-1.47%)
Dec 13, 2018	95.12	95.39	94.39	94.77	1,376,614	-0.11(-0.11%)
Dec 12, 2018	95.66	95.99	94.82	94.88	1,766,248	+0.26(+0.27%)
Dec 11, 2018	95.86	96.14	94.12	94.62	2,068,762	-0.18(-0.19%)
Dec 10, 2018	95.25	95.29	92.98	94.80	2,136,407	-0.48(-0.50%)
Dec 07, 2018	96.95	97.61	94.90	95.28	2,208,772	-1.69(-1.74%)
Dec 06, 2018	96.32	96.98	94.59	96.97	3,147,308	-0.58(-0.59%)
Dec 04, 2018	100.26	100.40	97.39	97.54	2,343,455	-2.85(-2.84%)

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.