Indicators

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

183.74 +1.58 (+0.87%)

Official Closing Price Updated: 8:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	27.03	27.53	26.75	26.92	2,058,759	+0.26(+0.98%)
Mar 30, 2009	27.16	27.16	26.42	26.66	1,809,881	-1.72(-6.04%)
Mar 26, 2009	28.19	28.43	27.71	28.38	2,073,927	+0.71(+2.56%)
Mar 25, 2009	27.75	28.30	26.89	27.67	2,535,882	-0.07(-0.26%)
Mar 24, 2009	27.95	28.49	27.72	27.74	2,118,841	-0.64(-2.24%)
Mar 23, 2009	27.41	28.39	27.39	28.38	2,173,695	+2.09(+7.96%)
Mar 20, 2009	27.03	27.08	26.21	26.29	2,190,899	-0.60(-2.23%)
Mar 19, 2009	27.99	27.99	26.86	26.89	3,272,402	-0.66(-2.39%)
Mar 18, 2009	26.58	27.86	26.35	27.55	3,415,683	+0.88(+3.28%)
Mar 17, 2009	25.93	26.69	25.61	26.67	2,125,383	+0.88(+3.42%)
Mar 16, 2009	26.24	26.71	25.77	25.79	2,176,065	-0.04(-0.17%)
Mar 13, 2009	25.83	25.96	25.29	25.83	0	+0.32(+1.25%)
Mar 12, 2009	24.33	25.64	24.06	25.51	1,559,082	+1.26(+5.19%)
Mar 11, 2009	24.53	24.79	24.01	24.25	1,695,090	+0.06(+0.24%)
Mar 10, 2009	23.14	24.24	23.12	24.20	2,110,511	+1.64(+7.28%)
Mar 09, 2009	22.44	23.23	22.44	22.55	2,647,854	-0.26(-1.14%)
Mar 06, 2009	23.04	23.37	22.16	22.81	0	+0.07(+0.32%)
Mar 05, 2009	23.16	23.47	22.68	22.74	1,617,605	-1.03(-4.35%)
Mar 04, 2009	23.71	24.22	23.33	23.78	1,790,166	+0.08(+0.34%)

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.