Indicators

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

182.74 -2.63 (-1.42%)

Official Closing 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 (%)
Jul 29, 2016	79.83	80.26	79.69	80.13	668,584	+0.07(+0.08%)
Jul 28, 2016	79.97	80.18	79.70	80.06	757,461	-0.07(-0.08%)
Jul 27, 2016	80.39	80.44	79.83	80.13	1,066,547	-0.31(-0.39%)
Jul 26, 2016	80.26	80.51	80.01	80.44	659,178	+0.18(+0.23%)
Jul 25, 2016	80.50	80.50	80.04	80.26	791,492	-0.34(-0.43%)
Jul 22, 2016	80.22	80.60	80.18	80.60	737,628	+0.45(+0.56%)
Jul 21, 2016	80.38	80.61	80.02	80.16	650,621	-0.29(-0.36%)
Jul 20, 2016	80.43	80.54	80.15	80.44	589,346	+0.14(+0.18%)
Jul 19, 2016	80.31	80.35	80.12	80.30	720,925	-0.08(-0.09%)
Jul 18, 2016	80.27	80.48	80.12	80.38	533,743	+0.13(+0.16%)
Jul 15, 2016	80.65	80.65	80.03	80.25	963,467	-0.13(-0.16%)
Jul 14, 2016	80.45	80.63	80.22	80.38	681,881	+0.43(+0.54%)
Jul 13, 2016	79.96	80.01	79.56	79.95	736,401	+0.09(+0.12%)
Jul 12, 2016	79.49	79.98	79.49	79.85	769,306	+0.76(+0.96%)
Jul 11, 2016	79.04	79.31	78.90	79.10	688,285	+0.29(+0.36%)
Jul 08, 2016	78.24	78.93	77.60	78.81	941,450	+1.21(+1.56%)
Jul 07, 2016	77.89	78.20	77.28	77.60	802,111	-0.17(-0.22%)
Jul 06, 2016	77.11	77.80	76.68	77.77	1,587,586	+0.48(+0.62%)
Jul 05, 2016	77.70	77.77	77.05	77.29	1,228,333	-0.78(-1.00%)

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.