Indicators

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

181.40 -0.24 (-0.13%)

Official Closing Price Updated: 6:30 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	72.11	72.24	71.99	72.02	666,778	-0.08(-0.11%)
Jun 27, 2014	71.86	72.14	71.79	72.10	599,003	+0.03(+0.04%)
Jun 26, 2014	72.15	72.15	71.61	72.07	379,681	-0.08(-0.11%)
Jun 25, 2014	71.88	72.19	71.83	72.15	397,176	+0.13(+0.18%)
Jun 24, 2014	72.33	72.63	71.94	72.02	687,461	-0.46(-0.64%)
Jun 23, 2014	72.49	72.54	72.36	72.49	359,087	+0.02(+0.02%)
Jun 20, 2014	72.50	72.50	72.38	72.47	451,958	+0.17(+0.24%)
Jun 19, 2014	72.21	72.30	72.05	72.30	443,330	+0.17(+0.23%)
Jun 18, 2014	71.63	72.17	71.50	72.13	621,613	+0.52(+0.72%)
Jun 17, 2014	71.31	71.65	71.22	71.61	459,795	+0.21(+0.29%)
Jun 16, 2014	71.31	71.53	71.16	71.41	385,421	+0.06(+0.08%)
Jun 13, 2014	71.18	71.38	71.07	71.35	463,139	+0.34(+0.48%)
Jun 12, 2014	71.34	71.40	70.89	71.01	699,994	-0.39(-0.54%)
Jun 11, 2014	71.49	71.53	71.30	71.40	918,355	-0.33(-0.45%)
Jun 10, 2014	71.54	71.74	71.52	71.72	506,200	+0.10(+0.14%)
Jun 06, 2014	71.41	71.66	71.36	71.62	527,792	+0.36(+0.51%)
Jun 05, 2014	70.97	71.32	70.68	71.26	855,690	+0.49(+0.69%)
Jun 04, 2014	70.64	70.86	70.58	70.77	1,035,598	+0.05(+0.07%)
Jun 03, 2014	70.53	70.78	70.53	70.72	500,779	+0.02(+0.02%)

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.