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

180.50 -0.48 (-0.27%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 101.80 102.40 101.80 102.14 876,607 -0.10(-0.09%)
Sep 27, 2018 102.30 102.81 102.10 102.23 463,786 -0.05(-0.04%)
Sep 26, 2018 102.86 103.08 102.14 102.28 862,493 -0.52(-0.50%)
Sep 25, 2018 103.40 103.42 102.72 102.79 830,382 -0.33(-0.32%)
Sep 24, 2018 103.85 103.97 103.00 103.13 4,494,167 -0.77(-0.74%)
Sep 21, 2018 104.10 104.14 103.84 103.90 622,775 +0.11(+0.11%)
Sep 20, 2018 103.47 103.93 103.42 103.78 855,830 +0.67(+0.65%)
Sep 19, 2018 102.75 103.36 102.75 103.12 1,140,271 +0.36(+0.35%)
Sep 18, 2018 102.48 102.94 102.29 102.76 539,297 +0.39(+0.38%)
Sep 17, 2018 102.44 102.64 102.27 102.37 1,256,765 +0.01(+0.01%)
Sep 14, 2018 102.31 102.42 102.08 102.36 827,438 +0.13(+0.13%)
Sep 13, 2018 102.26 102.40 101.94 102.23 773,895 +0.27(+0.27%)
Sep 12, 2018 101.90 102.24 101.86 101.96 812,900 +0.13(+0.13%)
Sep 11, 2018 101.56 102.08 101.34 101.83 660,320 +0.07(+0.07%)
Sep 10, 2018 101.96 102.25 101.74 101.76 511,858 +0.21(+0.21%)
Sep 07, 2018 101.48 101.75 101.22 101.55 929,542 -0.22(-0.22%)
Sep 06, 2018 102.04 102.24 101.51 101.77 1,230,071 -0.29(-0.28%)
Sep 05, 2018 101.44 102.09 101.32 102.06 2,378,731 +0.45(+0.44%)
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.