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 (%)
May 29, 2020	100.83	101.45	99.59	101.25	1,825,322	+0.00(+0.00%)
May 28, 2020	102.51	102.62	100.98	101.25	1,116,598	-0.41(-0.40%)
May 27, 2020	101.27	101.69	99.80	101.66	1,678,704	+2.29(+2.31%)
May 26, 2020	99.42	100.16	99.21	99.36	1,734,509	+2.41(+2.49%)
May 22, 2020	96.85	97.00	96.14	96.95	988,444	+0.00(+0.00%)
May 21, 2020	97.32	97.78	96.53	96.95	1,010,619	-0.62(-0.63%)
May 20, 2020	97.31	98.01	97.08	97.57	969,218	+1.51(+1.57%)
May 19, 2020	97.41	97.51	96.06	96.06	937,456	-1.63(-1.67%)
May 18, 2020	96.62	98.22	96.62	97.69	981,935	+3.81(+4.06%)
May 15, 2020	93.16	94.08	92.69	93.87	1,155,429	+0.05(+0.05%)
May 14, 2020	91.44	93.89	90.51	93.83	2,048,145	+1.34(+1.45%)
May 13, 2020	94.32	94.32	91.82	92.48	2,031,376	-2.17(-2.30%)
May 12, 2020	97.09	97.23	94.66	94.66	1,146,463	-1.91(-1.97%)
May 11, 2020	96.43	97.21	95.90	96.56	1,507,396	-0.69(-0.71%)
May 08, 2020	96.57	97.40	96.21	97.25	1,214,709	+2.08(+2.19%)
May 07, 2020	95.36	96.34	95.04	95.17	1,324,209	+0.88(+0.94%)
May 06, 2020	96.29	96.47	94.29	94.29	1,164,715	-1.50(-1.57%)
May 05, 2020	96.35	96.93	95.71	95.79	2,379,243	+0.48(+0.50%)
May 04, 2020	94.59	95.36	93.89	95.31	2,844,270	-0.06(-0.06%)

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.