Indicators

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

183.42 +0.68 (+0.37%)

Official Closing Price Updated: 8:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	46.25	46.30	45.74	45.95	1,842,184	-0.05(-0.10%)
Jan 30, 2012	45.72	46.06	45.54	46.00	466,693	-0.20(-0.43%)
Jan 27, 2012	46.04	46.33	45.95	46.19	519,463	-0.06(-0.13%)
Jan 26, 2012	46.82	46.87	46.08	46.25	613,761	-0.39(-0.83%)
Jan 25, 2012	46.18	46.70	45.93	46.64	1,539,512	+0.30(+0.65%)
Jan 24, 2012	46.13	46.37	45.97	46.34	462,761	-0.10(-0.21%)
Jan 23, 2012	46.37	46.71	46.21	46.43	396,350	+0.05(+0.10%)
Jan 20, 2012	46.14	46.41	46.10	46.39	520,538	+0.11(+0.25%)
Jan 19, 2012	46.17	46.33	46.03	46.28	2,334,607	+0.23(+0.51%)
Jan 18, 2012	45.44	46.04	45.33	46.04	537,120	+0.61(+1.33%)
Jan 17, 2012	45.83	45.91	45.34	45.44	783,587	-0.01(-0.02%)
Jan 13, 2012	45.28	45.45	44.96	45.44	322,542	-0.28(-0.61%)
Jan 12, 2012	45.72	45.81	45.33	45.72	396,534	+0.16(+0.35%)
Jan 11, 2012	45.31	45.62	45.20	45.56	388,171	+0.13(+0.28%)
Jan 10, 2012	45.44	45.57	45.36	45.44	2,521,972	+0.51(+1.13%)
Jan 09, 2012	44.82	44.99	44.70	44.93	1,103,565	+0.16(+0.36%)
Jan 06, 2012	44.93	44.94	44.56	44.77	399,577	-0.13(-0.29%)
Jan 05, 2012	44.41	44.96	44.17	44.90	738,534	+0.20(+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.