Indicators

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

185.37 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	48.59	48.76	48.42	48.42	315,548	-0.31(-0.64%)
Jan 30, 2006	48.64	48.80	48.60	48.73	298,279	+0.11(+0.22%)
Jan 27, 2006	48.31	48.78	48.31	48.63	217,319	+0.23(+0.48%)
Jan 26, 2006	48.15	48.46	48.11	48.39	177,945	+0.46(+0.97%)
Jan 25, 2006	48.13	48.13	47.74	47.93	232,793	+0.03(+0.06%)
Jan 24, 2006	47.87	48.10	47.81	47.90	300,213	+0.16(+0.33%)
Jan 23, 2006	47.63	47.92	47.63	47.74	471,388	+0.13(+0.27%)
Jan 20, 2006	48.42	48.42	47.57	47.61	289,575	-0.78(-1.62%)
Jan 19, 2006	48.17	48.58	48.17	48.39	403,001	+0.17(+0.35%)
Jan 18, 2006	48.03	48.38	48.00	48.23	272,858	-0.19(-0.39%)
Jan 17, 2006	48.38	48.45	47.77	48.42	640,629	-0.15(-0.31%)
Jan 13, 2006	48.41	48.63	48.37	48.57	387,389	+0.07(+0.15%)
Jan 12, 2006	48.75	48.79	48.47	48.50	240,667	-0.28(-0.58%)
Jan 11, 2006	48.57	48.88	48.57	48.78	347,462	+0.14(+0.28%)
Jan 10, 2006	48.60	48.69	48.39	48.64	526,236	-0.06(-0.12%)
Jan 09, 2006	48.36	48.70	48.36	48.70	420,961	+0.28(+0.57%)
Jan 06, 2006	48.21	48.54	48.08	48.42	502,059	+0.36(+0.75%)
Jan 05, 2006	48.06	48.13	47.89	48.06	421,376	+0.00(+0.00%)
Jan 04, 2006	47.92	48.15	47.88	48.06	511,454	+0.18(+0.38%)

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.