Skip to main content

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

181.98 +0.56 (+0.31%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 96.70 97.63 96.55 97.48 1,505,378 +0.57(+0.59%)
Jan 30, 2019 96.26 97.34 95.80 96.91 1,343,586 +1.14(+1.19%)
Jan 29, 2019 95.73 96.08 95.50 95.77 1,345,600 +0.15(+0.16%)
Jan 28, 2019 95.18 95.65 94.83 95.62 1,873,639 -0.46(-0.48%)
Jan 25, 2019 95.87 96.38 95.74 96.08 3,216,640 +0.99(+1.04%)
Jan 24, 2019 94.81 95.32 94.61 95.10 1,460,258 +0.18(+0.19%)
Jan 23, 2019 95.18 95.48 94.02 94.92 1,217,455 +0.17(+0.18%)
Jan 22, 2019 95.51 95.56 94.23 94.75 3,441,996 -1.29(-1.34%)
Jan 18, 2019 95.42 96.20 95.09 96.04 2,283,892 +1.41(+1.49%)
Jan 17, 2019 93.54 95.02 93.52 94.62 1,945,199 +0.67(+0.72%)
Jan 16, 2019 93.58 94.34 93.58 93.95 1,633,117 +0.59(+0.63%)
Jan 15, 2019 92.70 93.52 92.70 93.36 4,959,348 +0.62(+0.67%)
Jan 14, 2019 92.34 93.03 92.21 92.74 1,476,530 -0.35(-0.37%)
Jan 11, 2019 92.60 93.16 92.34 93.09 2,813,222 +0.04(+0.05%)
Jan 10, 2019 92.01 93.11 91.83 93.04 1,510,237 +0.46(+0.50%)
Jan 09, 2019 92.45 92.98 91.99 92.58 3,294,217 +0.41(+0.44%)
Jan 08, 2019 92.34 92.39 91.39 92.17 1,472,260 +0.68(+0.75%)
Jan 07, 2019 90.96 92.08 90.43 91.49 2,125,227 +0.67(+0.73%)
Jan 04, 2019 89.28 91.03 89.15 90.82 6,902,582 +2.78(+3.16%)
Jan 03, 2019 89.37 89.37 87.88 88.05 2,398,527 -2.12(-2.35%)
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.