Indicators

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

180.98 -0.42 (-0.23%)

Official Closing Price Updated: 4:10 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2015	76.37	76.52	76.23	76.25	830,617	-0.19(-0.25%)
Feb 26, 2015	76.69	76.69	76.17	76.44	380,987	-0.26(-0.34%)
Feb 25, 2015	76.74	76.87	76.56	76.70	378,857	-0.10(-0.14%)
Feb 24, 2015	76.39	76.87	76.37	76.81	445,157	+0.43(+0.56%)
Feb 23, 2015	76.34	76.39	76.15	76.38	385,045	-0.18(-0.23%)
Feb 20, 2015	76.05	76.56	75.62	76.56	681,887	+0.37(+0.49%)
Feb 19, 2015	76.11	76.37	75.89	76.18	515,301	-0.19(-0.24%)
Feb 18, 2015	76.30	76.49	76.20	76.37	594,336	-0.19(-0.25%)
Feb 17, 2015	76.29	76.60	76.11	76.56	465,247	+0.14(+0.18%)
Feb 13, 2015	76.22	76.43	76.43	76.43	491,926	+0.27(+0.36%)
Feb 12, 2015	75.78	76.19	75.74	76.15	977,280	+0.71(+0.94%)
Feb 11, 2015	75.43	75.66	75.07	75.44	1,326,491	-0.11(-0.15%)
Feb 10, 2015	75.30	75.66	74.92	75.55	425,191	+0.60(+0.80%)
Feb 09, 2015	74.92	75.33	74.77	74.96	430,972	-0.27(-0.36%)
Feb 06, 2015	75.40	75.82	75.05	75.23	537,512	+0.05(+0.06%)
Feb 05, 2015	74.71	75.22	74.66	75.18	539,058	+0.74(+1.00%)
Feb 04, 2015	74.55	74.95	74.26	74.44	692,490	-0.40(-0.54%)
Feb 03, 2015	73.92	74.86	73.92	74.84	1,560,013	+1.36(+1.85%)

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.