Indicators

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

182.74 -2.63 (-1.42%)

Official Closing Price Updated: 8:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	33.15	33.15	32.80	32.80	89,110	-0.26(-0.79%)
Nov 27, 2002	32.10	33.08	32.10	33.06	195,905	+1.02(+3.19%)
Nov 26, 2002	32.38	32.62	31.98	32.04	287,502	-0.78(-2.38%)
Nov 25, 2002	32.68	33.00	32.40	32.82	154,873	+0.14(+0.42%)
Nov 22, 2002	32.47	32.96	32.47	32.68	156,669	-0.09(-0.29%)
Nov 21, 2002	32.17	32.85	32.17	32.77	251,306	+0.89(+2.79%)
Nov 20, 2002	31.28	31.99	31.28	31.88	168,412	+0.69(+2.20%)
Nov 19, 2002	31.34	31.59	31.12	31.20	139,952	-0.08(-0.25%)
Nov 18, 2002	31.96	31.97	31.25	31.28	220,220	-0.43(-1.35%)
Nov 15, 2002	31.23	31.73	31.04	31.70	139,675	+0.36(+1.15%)
Nov 14, 2002	31.19	31.35	31.07	31.34	254,069	+0.75(+2.46%)
Nov 13, 2002	30.62	30.99	30.23	30.59	233,898	-0.17(-0.56%)
Nov 12, 2002	30.77	31.10	30.55	30.76	293,858	+0.22(+0.73%)
Nov 11, 2002	31.09	31.09	30.29	30.54	215,247	-0.54(-1.72%)
Nov 08, 2002	31.45	31.73	30.98	31.07	431,876	-0.32(-1.01%)
Nov 07, 2002	32.14	32.14	31.20	31.39	606,090	-1.04(-3.19%)
Nov 06, 2002	32.19	32.43	31.63	32.43	308,640	+0.35(+1.11%)
Nov 05, 2002	31.80	32.09	31.68	32.07	175,596	+0.30(+0.93%)
Nov 04, 2002	31.92	32.39	31.67	31.78	248,404	+0.32(+1.01%)

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.