Indicators

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

180.91 -0.49 (-0.27%)

Streaming Delayed Price Updated: 2:25 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	70.56	70.91	69.95	69.97	1,031,991	-0.55(-0.79%)
Feb 26, 2016	71.05	71.09	70.48	70.52	1,510,229	-0.08(-0.12%)
Feb 25, 2016	69.99	70.62	69.71	70.61	2,509,383	+0.76(+1.09%)
Feb 24, 2016	68.93	69.94	68.46	69.85	1,775,024	+0.26(+0.38%)
Feb 23, 2016	70.24	70.26	69.48	69.58	1,105,684	-0.93(-1.32%)
Feb 22, 2016	70.14	70.56	70.11	70.52	867,306	+1.03(+1.48%)
Feb 19, 2016	69.34	69.49	68.94	69.49	876,316	-0.17(-0.24%)
Feb 18, 2016	69.90	69.90	69.38	69.66	1,312,666	-0.13(-0.19%)
Feb 17, 2016	69.28	69.95	69.15	69.79	1,521,723	+1.11(+1.61%)
Feb 16, 2016	68.42	68.76	67.99	68.68	1,304,834	+0.99(+1.47%)
Feb 12, 2016	66.85	67.69	67.69	67.69	1,692,132	+1.59(+2.40%)
Feb 11, 2016	66.08	66.59	65.48	66.10	3,802,671	-1.09(-1.62%)
Feb 10, 2016	67.74	68.28	67.16	67.19	2,391,783	-0.26(-0.39%)
Feb 09, 2016	66.95	67.97	66.87	67.46	2,334,701	-0.26(-0.39%)
Feb 08, 2016	67.61	67.95	66.88	67.72	3,044,011	-0.72(-1.05%)
Feb 05, 2016	68.99	69.14	68.17	68.44	1,900,258	-0.72(-1.04%)
Feb 04, 2016	68.64	69.59	68.57	69.16	2,207,407	+0.35(+0.50%)
Feb 03, 2016	68.38	68.95	66.98	68.81	2,513,867	+0.75(+1.11%)
Feb 02, 2016	68.60	68.69	67.84	68.06	1,683,845	-1.40(-2.01%)

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.