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 (%)
Dec 31, 2007	55.60	55.73	55.25	55.27	1,035,051	-0.48(-0.86%)
Dec 28, 2007	56.25	56.25	55.51	55.75	736,444	-0.16(-0.28%)
Dec 27, 2007	56.23	56.43	55.70	55.91	968,066	-0.96(-1.68%)
Dec 26, 2007	56.76	56.98	56.60	56.86	934,732	-0.17(-0.30%)
Dec 24, 2007	56.63	57.04	56.60	57.04	479,263	+0.59(+1.05%)
Dec 21, 2007	56.36	56.54	55.98	56.44	954,773	+0.98(+1.76%)
Dec 20, 2007	55.82	55.82	54.95	55.47	1,180,028	+0.12(+0.22%)
Dec 19, 2007	55.56	55.86	55.01	55.34	1,078,508	-0.08(-0.14%)
Dec 18, 2007	55.61	55.71	54.72	55.42	1,792,023	+0.37(+0.67%)
Dec 17, 2007	55.66	55.86	55.05	55.05	1,201,682	-0.94(-1.67%)
Dec 14, 2007	56.21	56.78	55.94	55.99	733,885	-0.86(-1.51%)
Dec 13, 2007	56.30	56.89	55.95	56.85	1,366,814	+0.17(+0.31%)
Dec 12, 2007	57.97	58.06	55.94	56.67	1,615,597	+0.16(+0.28%)
Dec 11, 2007	58.45	58.56	56.42	56.52	986,158	-1.68(-2.89%)
Dec 10, 2007	57.77	58.27	57.62	58.20	947,612	+0.72(+1.26%)
Dec 07, 2007	57.91	57.91	57.47	57.47	545,410	-0.09(-0.15%)
Dec 06, 2007	56.75	57.74	56.71	57.56	748,136	+0.66(+1.16%)
Dec 05, 2007	56.41	56.90	56.36	56.90	570,999	+0.91(+1.63%)
Dec 04, 2007	56.19	56.24	55.81	55.99	641,548	-0.43(-0.77%)

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.