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 (%)
Jul 29, 2011	44.53	45.11	44.39	44.67	972,018	-0.36(-0.80%)
Jul 28, 2011	45.24	45.58	44.96	45.03	572,096	-0.24(-0.53%)
Jul 27, 2011	45.85	45.88	45.20	45.26	1,899,603	-0.85(-1.85%)
Jul 26, 2011	46.33	46.37	46.04	46.12	287,434	-0.24(-0.52%)
Jul 25, 2011	46.15	46.59	46.14	46.36	326,499	-0.29(-0.62%)
Jul 22, 2011	46.71	46.71	46.58	46.65	282,053	-0.13(-0.27%)
Jul 21, 2011	46.28	46.87	46.27	46.77	533,092	+0.80(+1.74%)
Jul 20, 2011	46.00	46.15	45.88	45.97	257,804	+0.10(+0.23%)
Jul 19, 2011	45.50	45.93	45.44	45.87	386,258	+0.57(+1.25%)
Jul 18, 2011	45.54	45.55	44.98	45.30	458,567	-0.46(-1.01%)
Jul 15, 2011	45.87	45.92	45.47	45.76	310,221	+0.13(+0.28%)
Jul 14, 2011	46.14	46.27	45.58	45.64	2,099,026	-0.31(-0.67%)
Jul 13, 2011	45.98	46.41	45.83	45.94	509,223	+0.16(+0.34%)
Jul 12, 2011	45.79	46.29	45.78	45.79	543,526	-0.16(-0.34%)
Jul 11, 2011	46.21	46.29	45.82	45.94	291,235	-0.87(-1.87%)
Jul 08, 2011	46.69	46.83	46.51	46.82	350,806	-0.43(-0.92%)
Jul 07, 2011	47.17	47.35	47.07	47.25	442,687	+0.50(+1.07%)
Jul 06, 2011	46.68	46.81	46.52	46.75	511,427	-0.04(-0.08%)
Jul 05, 2011	46.96	46.96	46.68	46.79	511,829	-0.20(-0.43%)

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.