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

194.64 -1.25 (-0.64%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 99.85 100.03 99.62 99.80 3,648,317 +0.22(+0.22%)
Jul 30, 2018 99.40 99.88 99.40 99.58 1,860,229 +0.22(+0.22%)
Jul 27, 2018 99.41 99.63 99.05 99.36 1,340,525 -0.13(-0.13%)
Jul 26, 2018 99.30 99.74 99.30 99.49 721,828 +0.45(+0.46%)
Jul 25, 2018 98.48 99.14 98.30 99.04 883,990 +0.46(+0.47%)
Jul 24, 2018 98.42 98.79 98.31 98.58 969,317 +0.44(+0.45%)
Jul 23, 2018 97.89 98.23 97.78 98.13 3,330,992 +0.20(+0.20%)
Jul 20, 2018 97.99 98.09 97.81 97.93 874,024 -0.23(-0.23%)
Jul 19, 2018 98.26 98.43 97.95 98.16 819,521 -0.31(-0.32%)
Jul 18, 2018 98.15 98.53 98.06 98.47 3,223,246 +0.34(+0.35%)
Jul 17, 2018 97.88 98.28 97.80 98.13 604,879 +0.13(+0.13%)
Jul 16, 2018 97.91 98.06 97.63 98.00 798,598 +0.10(+0.10%)
Jul 13, 2018 97.72 98.11 97.62 97.91 526,346 +0.05(+0.05%)
Jul 12, 2018 98.02 98.02 97.57 97.86 691,387 +0.37(+0.38%)
Jul 11, 2018 97.77 97.95 97.32 97.49 2,142,120 -0.83(-0.84%)
Jul 10, 2018 98.22 98.39 98.08 98.32 644,712 +0.37(+0.37%)
Jul 09, 2018 97.39 98.05 97.34 97.95 616,685 +0.92(+0.94%)
Jul 06, 2018 96.43 97.26 96.23 97.04 810,616 +0.57(+0.59%)
Jul 05, 2018 96.27 96.48 95.84 96.47 1,046,492 +0.58(+0.60%)
Jul 03, 2018 95.89 95.89 95.89 0 +0.01(+0.01%)
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.