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 (%)
Jan 30, 2004	40.85	40.92	40.66	40.92	200,740	-0.04(-0.09%)
Jan 29, 2004	40.92	41.00	40.48	40.95	350,087	+0.14(+0.34%)
Jan 28, 2004	41.51	41.57	40.66	40.82	264,983	-0.61(-1.47%)
Jan 27, 2004	41.80	41.82	41.35	41.42	375,784	-0.37(-0.88%)
Jan 26, 2004	41.42	41.79	41.27	41.79	467,105	+0.35(+0.86%)
Jan 23, 2004	41.57	41.74	41.20	41.44	334,614	-0.19(-0.45%)
Jan 22, 2004	41.70	41.76	41.48	41.63	516,013	-0.01(-0.03%)
Jan 21, 2004	41.28	41.69	41.06	41.64	444,586	+0.31(+0.75%)
Jan 20, 2004	41.19	41.37	41.02	41.33	971,928	+0.14(+0.35%)
Jan 16, 2004	41.11	41.21	41.00	41.19	399,271	+0.17(+0.42%)
Jan 15, 2004	41.03	41.15	40.79	41.01	573,624	+0.11(+0.27%)
Jan 14, 2004	40.68	40.91	40.63	40.90	296,068	+0.29(+0.71%)
Jan 13, 2004	40.82	40.82	40.28	40.61	358,929	-0.20(-0.50%)
Jan 12, 2004	40.48	40.82	40.48	40.82	438,093	+0.20(+0.50%)
Jan 09, 2004	40.82	40.85	40.50	40.61	365,146	-0.20(-0.50%)
Jan 08, 2004	40.56	40.85	40.56	40.82	413,501	+0.21(+0.52%)
Jan 07, 2004	40.50	40.61	40.23	40.61	520,157	+0.03(+0.07%)
Jan 06, 2004	40.50	40.58	40.35	40.58	421,099	+0.05(+0.13%)
Jan 05, 2004	40.30	40.53	40.19	40.53	227,543	+0.50(+1.25%)

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.