Indicators

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

183.42 +0.68 (+0.37%)

Official Closing Price Updated: 6:30 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2011	45.32	45.56	45.25	45.51	1,166,480	+0.33(+0.72%)
Jan 28, 2011	46.00	46.09	45.13	45.18	1,988,913	-0.74(-1.61%)
Jan 27, 2011	45.74	45.96	45.68	45.92	916,352	+0.18(+0.39%)
Jan 26, 2011	45.74	45.88	45.66	45.74	1,168,546	+0.13(+0.28%)
Jan 25, 2011	45.51	45.68	45.24	45.62	2,118,090	+0.01(+0.02%)
Jan 24, 2011	45.46	45.68	45.43	45.61	789,047	+0.16(+0.36%)
Jan 21, 2011	45.46	45.60	45.32	45.45	936,353	+0.28(+0.62%)
Jan 20, 2011	45.00	45.24	44.80	45.17	1,115,517	+0.10(+0.21%)
Jan 19, 2011	45.56	45.56	44.95	45.07	1,033,123	-0.55(-1.20%)
Jan 18, 2011	45.60	45.68	45.51	45.62	1,132,563	+0.01(+0.03%)
Jan 14, 2011	45.12	45.64	45.12	45.60	885,806	+0.38(+0.85%)
Jan 13, 2011	45.36	45.36	45.10	45.22	625,889	-0.09(-0.20%)
Jan 12, 2011	45.13	45.37	45.08	45.31	987,612	+0.46(+1.02%)
Jan 11, 2011	44.83	44.97	44.67	44.85	1,003,730	+0.20(+0.45%)
Jan 10, 2011	44.51	44.71	44.38	44.65	1,519,856	-0.07(-0.17%)
Jan 07, 2011	44.94	44.99	44.37	44.72	1,232,064	-0.12(-0.26%)
Jan 06, 2011	44.97	45.01	44.72	44.84	491,083	-0.10(-0.23%)
Jan 05, 2011	44.54	45.00	44.54	44.94	1,420,489	+0.21(+0.48%)
Jan 04, 2011	44.72	44.77	44.41	44.73	3,354,099	+0.09(+0.20%)

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.