Indicators

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

180.98 -0.42 (-0.23%)

Official Closing Price Updated: 8:00 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	59.41	59.58	59.04	59.12	932,388	-0.41(-0.69%)
Jun 27, 2013	59.49	59.75	59.42	59.53	775,342	+0.44(+0.75%)
Jun 26, 2013	59.05	59.22	58.72	59.09	684,510	+0.57(+0.98%)
Jun 25, 2013	58.45	58.74	58.08	58.52	1,900,300	+0.57(+0.99%)
Jun 24, 2013	58.05	58.40	57.41	57.94	2,580,719	-0.69(-1.18%)
Jun 21, 2013	58.93	58.94	58.07	58.63	1,770,405	+0.24(+0.41%)
Jun 20, 2013	59.33	59.37	58.28	58.39	1,646,983	-1.50(-2.50%)
Jun 19, 2013	60.66	60.80	59.87	59.89	1,314,979	-0.84(-1.38%)
Jun 18, 2013	60.35	60.83	60.32	60.73	448,087	+0.41(+0.68%)
Jun 17, 2013	60.18	60.55	59.94	60.32	992,447	+0.53(+0.88%)
Jun 14, 2013	60.22	60.39	59.70	59.79	670,798	-0.47(-0.77%)
Jun 13, 2013	59.28	60.35	59.18	60.25	476,095	+0.94(+1.58%)
Jun 12, 2013	60.18	60.25	59.23	59.32	448,401	-0.43(-0.71%)
Jun 11, 2013	59.79	60.25	59.63	59.74	753,797	-0.64(-1.07%)
Jun 10, 2013	60.52	60.56	60.18	60.39	493,753	+0.04(+0.06%)
Jun 07, 2013	59.96	60.40	59.73	60.35	497,285	+0.81(+1.36%)
Jun 06, 2013	58.99	59.56	58.67	59.54	505,179	+0.52(+0.88%)
Jun 05, 2013	59.68	59.72	58.94	59.02	653,505	-0.81(-1.35%)
Jun 04, 2013	60.14	60.35	59.49	59.83	854,362	-0.30(-0.50%)

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.