Indicators

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

186.70 +0.54 (+0.29%)

Official Closing Price Updated: 6:30 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	103.14	104.79	101.63	104.63	4,304,792	-1.52(-1.43%)
Feb 27, 2020	109.03	110.42	106.14	106.14	4,813,509	-4.75(-4.28%)
Feb 26, 2020	112.49	113.33	110.84	110.89	1,440,592	-1.00(-0.90%)
Feb 25, 2020	115.84	115.92	111.58	111.89	1,789,984	-3.67(-3.17%)
Feb 24, 2020	116.34	116.73	115.27	115.56	2,773,537	-3.67(-3.08%)
Feb 21, 2020	119.24	119.39	118.78	119.23	3,438,925	-0.51(-0.43%)
Feb 20, 2020	119.65	120.08	118.84	119.74	804,793	-0.13(-0.11%)
Feb 19, 2020	119.81	120.09	119.68	119.87	558,529	+0.36(+0.30%)
Feb 18, 2020	119.75	119.93	119.01	119.51	510,048	-0.45(-0.37%)
Feb 14, 2020	120.23	120.28	119.53	119.96	384,342	-0.11(-0.09%)
Feb 13, 2020	119.80	120.35	119.55	120.07	478,563	-0.22(-0.18%)
Feb 12, 2020	120.29	120.57	120.02	120.29	438,467	+0.57(+0.47%)
Feb 11, 2020	119.64	120.06	119.53	119.72	727,815	+0.54(+0.45%)
Feb 10, 2020	118.56	119.20	118.56	119.18	633,256	+0.37(+0.31%)
Feb 07, 2020	119.18	119.27	118.66	118.81	586,046	-0.69(-0.58%)
Feb 06, 2020	119.99	119.99	119.36	119.50	520,802	+0.02(+0.02%)
Feb 05, 2020	118.36	119.57	118.36	119.48	1,079,796	+2.10(+1.79%)
Feb 04, 2020	117.30	117.86	117.28	117.39	776,459	+1.41(+1.22%)

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.