Skip to main content

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

184.16 -0.06 (-0.03%)
Official Closing Price Updated: 4:10 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 49.72 49.93 49.59 49.77 403,588 -0.07(-0.13%)
Mar 30, 2006 49.76 50.23 49.67 49.83 285,454 -0.12(-0.23%)
Mar 29, 2006 49.69 50.08 49.56 49.95 366,144 +0.38(+0.76%)
Mar 28, 2006 49.79 50.10 49.49 49.57 267,769 -0.30(-0.60%)
Mar 27, 2006 49.72 49.98 49.72 49.87 200,896 -0.29(-0.58%)
Mar 24, 2006 50.08 50.25 49.92 50.16 190,118 +0.14(+0.27%)
Mar 23, 2006 50.19 50.19 49.91 50.02 186,250 -0.18(-0.36%)
Mar 22, 2006 49.69 50.20 49.69 50.20 153,919 +0.37(+0.74%)
Mar 21, 2006 50.19 50.32 49.74 49.83 154,748 -0.30(-0.61%)
Mar 20, 2006 50.38 50.39 50.10 50.13 257,821 -0.12(-0.24%)
Mar 17, 2006 50.26 50.42 50.23 50.26 158,478 +0.01(+0.03%)
Mar 16, 2006 50.23 50.46 50.16 50.24 199,238 +0.12(+0.25%)
Mar 15, 2006 49.79 50.19 49.77 50.12 142,589 +0.29(+0.58%)
Mar 14, 2006 49.32 49.90 49.23 49.83 143,970 +0.48(+0.97%)
Mar 13, 2006 49.47 49.47 49.22 49.35 236,957 +0.17(+0.35%)
Mar 10, 2006 48.85 49.27 48.75 49.18 144,109 +0.40(+0.82%)
Mar 09, 2006 49.03 49.14 48.72 48.78 151,984 -0.19(-0.38%)
Mar 08, 2006 48.89 49.03 48.54 48.97 334,918 +0.12(+0.24%)
Mar 07, 2006 48.96 48.96 48.67 48.85 160,274 -0.17(-0.34%)
Mar 06, 2006 49.43 49.43 48.86 49.02 316,957 -0.25(-0.51%)
Mar 03, 2006 49.32 49.71 49.19 49.27 786,866 -0.20(-0.39%)
Mar 02, 2006 49.36 49.48 49.18 49.47 453,466 +0.01(+0.03%)
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.