Indicators

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

183.27 +0.53 (+0.29%)

Streaming Delayed Price Updated: 10:47 AM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	45.51	45.53	45.02	45.26	1,295,904	-0.34(-0.75%)
Feb 25, 2005	45.14	45.67	45.09	45.60	235,556	+0.43(+0.95%)
Feb 24, 2005	44.89	45.17	44.73	45.17	272,720	+0.26(+0.58%)
Feb 23, 2005	44.75	44.93	44.64	44.91	204,471	+0.30(+0.68%)
Feb 22, 2005	45.05	45.24	44.54	44.61	294,134	-0.62(-1.36%)
Feb 18, 2005	45.17	45.27	45.03	45.22	468,211	-0.07(-0.16%)
Feb 17, 2005	45.63	45.63	45.24	45.30	178,221	-0.35(-0.76%)
Feb 16, 2005	45.46	45.70	45.39	45.64	153,767	-0.01(-0.02%)
Feb 15, 2005	45.56	45.68	45.46	45.65	193,418	+0.12(+0.25%)
Feb 14, 2005	45.51	45.58	45.41	45.54	562,709	+0.05(+0.11%)
Feb 11, 2005	45.13	45.64	45.06	45.48	265,536	+0.28(+0.62%)
Feb 10, 2005	45.13	45.25	44.97	45.20	292,476	+0.18(+0.40%)
Feb 09, 2005	45.35	45.39	44.94	45.02	215,799	-0.22(-0.50%)
Feb 08, 2005	45.23	45.43	45.20	45.25	427,731	+0.01(+0.02%)
Feb 07, 2005	45.17	45.40	45.17	45.24	328,397	-0.07(-0.16%)
Feb 04, 2005	44.75	45.31	44.70	45.31	223,812	+0.63(+1.41%)
Feb 03, 2005	44.76	44.77	44.56	44.68	274,378	-0.19(-0.42%)
Feb 02, 2005	44.73	44.91	44.67	44.87	297,035	+0.26(+0.58%)

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.