Indicators

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

186.15 -0.55 (-0.29%)

Streaming Delayed Price Updated: 1:27 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	38.02	38.28	37.52	37.57	412,979	-0.24(-0.63%)
Jan 28, 2010	38.36	38.40	37.61	37.81	520,459	-0.34(-0.89%)
Jan 27, 2010	37.91	38.23	37.61	38.15	562,306	+0.21(+0.55%)
Jan 26, 2010	38.04	38.37	37.91	37.94	532,515	-0.22(-0.57%)
Jan 25, 2010	38.39	38.41	38.03	38.16	442,467	+0.17(+0.44%)
Jan 22, 2010	38.65	38.79	37.92	37.99	743,460	-0.77(-1.98%)
Jan 21, 2010	39.60	39.71	38.72	38.76	722,404	-0.86(-2.17%)
Jan 20, 2010	39.60	39.69	39.30	39.62	457,412	-0.28(-0.71%)
Jan 19, 2010	39.41	39.91	39.33	39.90	409,257	+0.51(+1.29%)
Jan 15, 2010	39.78	39.40	39.40	39.40	560,084	-0.46(-1.14%)
Jan 14, 2010	39.77	39.93	39.70	39.85	595,820	+0.07(+0.16%)
Jan 13, 2010	39.60	39.89	39.38	39.79	412,673	+0.35(+0.88%)
Jan 12, 2010	39.53	39.64	39.30	39.44	645,440	-0.41(-1.02%)
Jan 11, 2010	39.86	39.94	39.67	39.85	602,352	+0.14(+0.36%)
Jan 08, 2010	39.58	39.71	39.48	39.70	485,378	+0.07(+0.17%)
Jan 07, 2010	39.28	39.69	39.18	39.63	817,538	+0.34(+0.87%)
Jan 06, 2010	39.17	39.38	39.14	39.29	933,315	+0.09(+0.24%)
Jan 05, 2010	39.04	39.22	38.91	39.19	942,546	+0.21(+0.54%)

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.