Indicators

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

185.37 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	40.84	40.92	40.65	40.91	200,757	-0.04(-0.09%)
Jan 29, 2004	40.92	40.99	40.47	40.95	350,117	+0.14(+0.34%)
Jan 28, 2004	41.51	41.57	40.66	40.81	265,005	-0.61(-1.47%)
Jan 27, 2004	41.80	41.82	41.35	41.42	375,816	-0.37(-0.88%)
Jan 26, 2004	41.41	41.79	41.27	41.79	467,145	+0.35(+0.86%)
Jan 23, 2004	41.57	41.74	41.20	41.44	334,642	-0.19(-0.45%)
Jan 22, 2004	41.70	41.76	41.48	41.62	516,057	-0.01(-0.03%)
Jan 21, 2004	41.28	41.69	41.06	41.64	444,624	+0.31(+0.75%)
Jan 20, 2004	41.18	41.36	41.02	41.33	972,010	+0.14(+0.35%)
Jan 16, 2004	41.11	41.20	40.99	41.18	399,305	+0.17(+0.42%)
Jan 15, 2004	41.02	41.15	40.78	41.01	573,673	+0.11(+0.27%)
Jan 14, 2004	40.68	40.91	40.62	40.90	296,093	+0.29(+0.71%)
Jan 13, 2004	40.81	40.82	40.28	40.61	358,960	-0.20(-0.50%)
Jan 12, 2004	40.48	40.81	40.48	40.81	438,130	+0.20(+0.50%)
Jan 09, 2004	40.81	40.85	40.49	40.61	365,177	-0.20(-0.50%)
Jan 08, 2004	40.56	40.85	40.56	40.81	413,536	+0.21(+0.52%)
Jan 07, 2004	40.50	40.60	40.23	40.60	520,202	+0.03(+0.07%)
Jan 06, 2004	40.50	40.58	40.34	40.57	421,135	+0.05(+0.12%)
Jan 05, 2004	40.30	40.52	40.18	40.52	227,562	+0.50(+1.25%)

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.