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 (%)
Feb 28, 2003	29.42	29.65	29.25	29.50	425,935	+0.35(+1.22%)
Feb 27, 2003	29.10	29.45	28.95	29.14	248,957	+0.30(+1.03%)
Feb 26, 2003	29.18	29.23	28.82	28.84	1,551,355	-0.46(-1.58%)
Feb 25, 2003	28.70	29.31	28.61	29.31	191,346	+0.22(+0.77%)
Feb 24, 2003	29.52	29.52	29.00	29.08	117,294	-0.60(-2.02%)
Feb 21, 2003	29.31	29.81	29.12	29.68	134,840	+0.38(+1.28%)
Feb 20, 2003	29.71	29.71	29.18	29.31	326,601	-0.25(-0.83%)
Feb 19, 2003	29.73	29.75	29.26	29.55	151,557	-0.28(-0.92%)
Feb 18, 2003	29.43	29.86	29.43	29.83	180,846	+0.79(+2.72%)
Feb 14, 2003	28.74	29.16	28.53	29.04	144,511	+0.48(+1.67%)
Feb 13, 2003	28.66	28.81	28.17	28.56	125,445	+0.04(+0.13%)
Feb 12, 2003	28.94	29.16	28.52	28.53	723,247	-0.59(-2.04%)
Feb 11, 2003	29.42	29.60	28.89	29.12	74,742	-0.26(-0.89%)
Feb 10, 2003	29.19	29.40	28.88	29.38	91,459	+0.19(+0.64%)
Feb 07, 2003	29.53	29.68	29.01	29.19	82,064	-0.30(-1.01%)
Feb 06, 2003	29.53	29.68	29.32	29.49	60,650	-0.17(-0.56%)
Feb 05, 2003	29.96	30.34	29.65	29.65	134,702	-0.20(-0.65%)
Feb 04, 2003	30.10	30.10	29.63	29.85	121,162	-0.51(-1.69%)

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.