Quantcast

S&P 500 Value Index Historical Stock Prices

(ETF)
IVE 
$114.04
*  
1.95
1.74%
Get IVE Alerts
*Delayed - data as of Aug. 16, 2019  -  Find a broker to begin trading IVE now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 16-MAY-2019 TO 16-AUG-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 112.98 114.22 112.76 114.04 481,952
08/16/2019 112.76 114.22 112.76 114.04 503,572
08/15/2019 112.42 112.6163 111.23 112.09 632,882
08/14/2019 113.64 113.77 111.95 112 948,726
08/13/2019 113.73 116.3 113.47 115.46 590,224
08/12/2019 114.47 114.69 113.37 113.71 361,605
08/09/2019 115.57 115.73 114.4346 115.21 628,149
08/08/2019 114.6 116 114.36 116 474,246
08/07/2019 112.77 114.27 111.667 113.98 775,988
08/06/2019 113.45 114.14 112.5151 114.08 594,711
08/05/2019 114.54 114.54 111.93 112.7 2,215,583
08/02/2019 116.59 116.74 115.44 116.18 808,164
08/01/2019 118.58 119.67 116.71 116.95 1,315,749
07/31/2019 119.84 120 118 118.61 579,527
07/30/2019 119.15 119.68 118.98 119.62 435,161
07/29/2019 119.75 119.94 119.63 119.7 492,947
07/26/2019 119.39 119.87 119.12 119.8 393,773
07/25/2019 119.66 119.68 118.89 119.18 367,403
07/24/2019 118.86 119.74 118.81 119.74 377,109
07/23/2019 118.51 119.09 118.33 119.04 421,728
07/22/2019 117.98 118.18 117.69 118.04 369,869
07/19/2019 118.7 118.7474 117.74 117.82 732,495
07/18/2019 117.7 118.5946 117.65 118.4 1,676,705
07/17/2019 118.85 118.85 117.83 117.83 438,919
07/16/2019 119.1 119.21 118.72 118.85 815,848
07/15/2019 119.37 119.37 118.928 119.15 441,190
07/12/2019 118.63 119.23 118.63 119.19 300,034
07/11/2019 118.31 118.51 117.975 118.35 362,874
07/10/2019 118.13 118.5 117.7098 117.94 351,003
07/09/2019 117.15 117.7832 117.15 117.71 512,007
07/08/2019 117.8 118.05 117.4676 117.69 614,679
07/05/2019 117.94 118.415 117.49 118.37 327,262
07/03/2019 117.86 118.41 117.78 118.41 342,345
07/02/2019 117.44 117.58 116.93 117.54 628,233
07/01/2019 117.87 118.2 116.93 117.45 1,384,204
06/28/2019 116.19 116.7 116.1073 116.57 573,175
06/27/2019 115.48 115.9261 115.43 115.72 244,278
06/26/2019 115.52 115.7532 115.16 115.16 334,193
06/25/2019 115.99 115.99 115.1 115.17 473,471
06/24/2019 116.25 116.3738 115.81 115.86 362,010
06/21/2019 116.28 116.83 116.15 116.26 509,181
06/20/2019 116.38 116.54 115.45 116.34 405,993
06/19/2019 115.29 115.57 114.77 115.3 513,882
06/18/2019 114.51 115.74 114.43 115.18 545,943
06/17/2019 114.14 114.36 113.85 113.9 315,449
06/14/2019 114.74 115.05 114.31 114.77 450,575
06/13/2019 114.63 115.07 114.5569 114.97 538,019
06/12/2019 114.52 114.7 114.095 114.21 347,964
06/11/2019 115.09 115.3351 114.4 114.61 339,138
06/10/2019 114.57 115.17 114.4169 114.44 359,758
06/07/2019 113.48 114.325 113.4 113.87 272,045
06/06/2019 112.53 113.43 112.29 113.14 573,417
06/05/2019 112.33 112.4675 111.5 112.39 640,864
06/04/2019 110.19 111.82 110.185 111.74 820,370
06/03/2019 108.58 109.64 108.5499 109.16 1,030,426
05/31/2019 108.78 109.11 108.4299 108.5 731,585
05/30/2019 110.19 110.6 109.4605 109.91 486,434
05/29/2019 109.98 110.27 109.18 109.9 1,012,756
05/28/2019 112.09 112.2216 110.49 110.49 517,234
05/24/2019 112.24 112.42 111.6059 111.94 363,591
05/23/2019 112.1 112.1 110.99 111.71 781,346
05/22/2019 113.35 113.58 112.91 113.05 539,280
05/21/2019 113.35 113.95 113.19 113.76 610,003
05/20/2019 112.62 113.21 112.31 112.64 445,597
05/17/2019 112.91 114.2296 112.9 113.27 531,624
05/16/2019 113.49 114.6 113.49 113.92 628,188
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





News for IVE

Research Brokers before you trade

Want to trade FX?



Smart Portfolio