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 (%)
Nov 29, 2013	66.49	66.61	66.21	66.27	1,652,993	-0.10(-0.15%)
Nov 27, 2013	66.33	66.47	66.22	66.37	314,547	+0.09(+0.14%)
Nov 26, 2013	66.44	66.48	66.27	66.28	411,063	-0.13(-0.20%)
Nov 25, 2013	66.66	66.66	66.30	66.41	277,449	-0.11(-0.17%)
Nov 22, 2013	66.24	66.53	66.09	66.52	679,386	+0.32(+0.49%)
Nov 21, 2013	65.87	66.26	65.81	66.20	350,618	+0.55(+0.84%)
Nov 20, 2013	66.03	66.15	65.49	65.65	484,176	-0.20(-0.31%)
Nov 19, 2013	65.86	66.15	65.75	65.85	450,663	-0.12(-0.18%)
Nov 18, 2013	66.26	66.29	65.81	65.97	419,916	-0.13(-0.19%)
Nov 15, 2013	65.91	66.11	65.85	66.10	472,259	+0.28(+0.42%)
Nov 14, 2013	65.54	65.87	65.43	65.82	562,342	+0.31(+0.47%)
Nov 13, 2013	64.81	65.54	64.71	65.51	432,629	+0.46(+0.70%)
Nov 12, 2013	65.24	65.28	64.86	65.06	458,027	-0.28(-0.43%)
Nov 11, 2013	65.27	65.35	65.18	65.34	235,264	+0.10(+0.16%)
Nov 08, 2013	64.38	65.27	64.38	65.24	771,500	+0.87(+1.35%)
Nov 07, 2013	65.21	65.29	64.32	64.37	459,512	-0.74(-1.14%)
Nov 06, 2013	65.04	65.16	64.88	65.11	491,232	+0.39(+0.60%)
Nov 05, 2013	64.66	64.91	64.50	64.73	318,902	-0.20(-0.30%)
Nov 04, 2013	64.95	64.96	64.66	64.92	503,428	+0.28(+0.44%)

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.