Skip to main content

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

181.98 +0.56 (+0.31%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 38.35 38.83 38.19 38.35 631,768 -0.51(-1.30%)
May 27, 2010 38.25 38.87 38.12 38.86 686,953 +1.27(+3.37%)
May 26, 2010 38.10 38.29 37.48 37.59 1,351,759 -0.18(-0.48%)
May 25, 2010 36.68 37.77 36.50 37.77 1,376,447 +0.07(+0.17%)
May 24, 2010 38.13 38.31 37.64 37.71 1,091,274 -0.55(-1.44%)
May 21, 2010 37.12 38.32 36.96 38.26 1,883,180 -0.09(-0.22%)
May 20, 2010 37.90 38.50 37.61 38.34 2,059,466 -0.88(-2.24%)
May 19, 2010 39.08 39.50 38.69 39.22 1,465,151 -0.15(-0.39%)
May 18, 2010 40.36 40.38 39.21 39.37 1,128,336 -0.72(-1.79%)
May 17, 2010 40.05 40.13 39.19 40.09 2,079,005 +0.16(+0.40%)
May 14, 2010 39.93 40.44 39.60 39.93 680,610 -0.74(-1.81%)
May 13, 2010 41.12 41.21 40.64 40.67 592,782 -0.47(-1.14%)
May 12, 2010 40.88 41.22 40.75 41.14 481,500 +0.43(+1.05%)
May 11, 2010 41.01 41.24 40.61 40.71 1,993,095 -0.01(-0.04%)
May 10, 2010 40.47 40.78 40.28 40.73 1,394,264 +1.64(+4.18%)
May 07, 2010 39.64 39.95 38.54 39.09 2,160,247 -0.53(-1.33%)
May 06, 2010 39.62 41.03 0.0001 39.62 967 -1.23(-3.01%)
May 05, 2010 41.07 41.38 40.81 40.85 1,074,641 -0.41(-0.98%)
May 04, 2010 41.75 41.76 41.06 41.25 949,696 -0.97(-2.30%)
May 03, 2010 41.88 42.31 41.81 42.22 710,849 +0.57(+1.37%)
Apr 30, 2010 42.30 42.40 41.62 41.65 488,999 -0.68(-1.61%)
Apr 29, 2010 42.01 42.43 41.98 42.33 428,644 +0.60(+1.44%)
Apr 28, 2010 41.55 41.83 41.36 41.73 652,494 +0.40(+0.96%)
Apr 27, 2010 42.18 42.35 41.24 41.33 1,078,429 -1.06(-2.51%)
Apr 26, 2010 42.70 42.72 42.36 42.40 1,402,994 -0.27(-0.64%)
Apr 23, 2010 42.30 42.67 42.19 42.67 1,052,772 +0.30(+0.70%)
Apr 22, 2010 41.95 42.42 41.74 42.38 724,868 +0.13(+0.31%)
Apr 21, 2010 42.44 42.51 41.99 42.25 285,007 -0.14(-0.34%)
Apr 20, 2010 42.27 42.41 42.14 42.39 424,230 +0.42(+1.00%)
Apr 19, 2010 41.61 42.01 41.47 41.97 417,441 +0.20(+0.49%)
Apr 16, 2010 42.40 42.46 41.55 41.77 670,517 -0.79(-1.85%)
Apr 15, 2010 42.48 42.67 42.44 42.56 450,438 +0.02(+0.05%)
Apr 14, 2010 42.18 42.53 42.09 42.53 340,777 +0.54(+1.29%)
Apr 13, 2010 41.90 42.05 41.72 41.99 353,950 +0.01(+0.02%)
Apr 12, 2010 41.95 42.08 41.89 41.98 309,765 +0.10(+0.24%)
Apr 09, 2010 41.75 41.88 41.62 41.88 581,314 +0.25(+0.61%)
Apr 08, 2010 41.31 41.69 41.17 41.63 501,033 +0.18(+0.44%)
Apr 07, 2010 41.61 41.69 41.25 41.45 1,317,130 -0.22(-0.54%)
Apr 06, 2010 41.38 41.72 41.38 41.67 945,828 +0.14(+0.35%)
Apr 05, 2010 41.39 41.53 41.24 41.53 785,571 +0.30(+0.74%)
Apr 01, 2010 41.18 41.23 41.23 41.23 966,792 +0.37(+0.90%)
Mar 31, 2010 40.86 41.04 40.70 40.86 413,241 -0.16(-0.39%)
Mar 30, 2010 41.09 41.17 40.87 41.02 490,070 -0.02(-0.05%)
Mar 29, 2010 41.05 41.10 40.87 41.04 689,353 +0.22(+0.55%)
Mar 26, 2010 40.93 41.13 40.65 40.81 563,296 +0.00(+0.00%)
Mar 25, 2010 41.18 41.33 40.75 40.81 578,054 -0.06(-0.14%)
Mar 24, 2010 40.83 41.05 40.79 40.87 523,843 -0.17(-0.42%)
Mar 23, 2010 40.78 41.06 40.66 41.04 528,190 +0.34(+0.83%)
Mar 22, 2010 40.21 40.74 40.20 40.70 750,372 +0.24(+0.59%)
Mar 19, 2010 40.76 40.83 40.33 40.47 405,333 -0.24(-0.58%)
Mar 18, 2010 40.71 40.78 40.51 40.70 312,499 -0.02(-0.05%)
Mar 17, 2010 40.60 40.84 40.53 40.73 424,082 +0.27(+0.68%)
Mar 16, 2010 40.24 40.47 40.10 40.45 570,834 +0.38(+0.95%)
Mar 15, 2010 39.82 40.08 39.80 40.07 343,849 +0.10(+0.25%)
Mar 12, 2010 40.22 40.22 39.88 39.97 345,322 -0.07(-0.18%)
Mar 11, 2010 39.79 40.04 39.62 40.04 477,816 +0.19(+0.49%)
Mar 10, 2010 39.72 39.98 39.67 39.85 448,619 +0.20(+0.50%)
Mar 09, 2010 39.41 39.81 39.41 39.65 522,262 +0.11(+0.28%)
Mar 08, 2010 39.62 39.70 39.54 39.54 417,572 -0.05(-0.13%)
Mar 05, 2010 39.31 39.59 39.15 39.59 577,805 +0.58(+1.48%)
Mar 04, 2010 38.95 39.04 38.81 39.01 959,759 +0.19(+0.50%)
Mar 03, 2010 38.88 39.10 38.77 38.82 637,622 +0.00(+0.00%)
Mar 02, 2010 38.90 39.02 38.77 38.82 537,330 +0.07(+0.19%)
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.