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 101.79 102.39 101.79 102.13 876,682 -0.10(-0.09%)
Sep 27, 2018 102.29 102.80 102.09 102.22 463,825 -0.04(-0.04%)
Sep 26, 2018 102.85 103.07 102.14 102.27 862,567 -0.52(-0.50%)
Sep 25, 2018 103.39 103.41 102.71 102.79 830,452 -0.33(-0.32%)
Sep 24, 2018 103.84 103.96 103.00 103.12 4,494,549 -0.77(-0.74%)
Sep 21, 2018 104.09 104.14 103.83 103.89 622,828 +0.11(+0.11%)
Sep 20, 2018 103.46 103.92 103.42 103.78 855,903 +0.67(+0.65%)
Sep 19, 2018 102.74 103.35 102.74 103.11 1,140,368 +0.36(+0.35%)
Sep 18, 2018 102.47 102.93 102.28 102.75 539,343 +0.39(+0.38%)
Sep 17, 2018 102.44 102.64 102.26 102.36 1,256,872 +0.01(+0.01%)
Sep 14, 2018 102.30 102.41 102.07 102.36 827,509 +0.13(+0.13%)
Sep 13, 2018 102.25 102.39 101.94 102.22 773,961 +0.27(+0.27%)
Sep 12, 2018 101.89 102.23 101.85 101.95 812,969 +0.13(+0.13%)
Sep 11, 2018 101.55 102.07 101.33 101.82 660,376 +0.07(+0.07%)
Sep 10, 2018 101.95 102.24 101.73 101.75 511,902 +0.21(+0.21%)
Sep 07, 2018 101.47 101.74 101.22 101.54 929,621 -0.22(-0.22%)
Sep 06, 2018 102.03 102.23 101.50 101.76 1,230,176 -0.29(-0.28%)
Sep 05, 2018 101.44 102.08 101.31 102.05 2,378,933 +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.