Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

180.15 -0.30 (-0.17%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 30, 2011 44.00 44.03 43.80 43.80 440,890 -0.20(-0.46%)
Dec 29, 2011 43.60 44.03 43.57 44.00 803,894 +0.49(+1.13%)
Dec 28, 2011 44.12 44.12 43.44 43.51 541,953 -0.58(-1.32%)
Dec 27, 2011 44.09 44.29 44.01 44.09 358,107 -0.05(-0.12%)
Dec 23, 2011 43.98 44.17 43.83 44.15 540,374 +0.93(+2.14%)
Dec 21, 2011 43.00 43.29 42.67 43.22 706,265 +0.23(+0.54%)
Dec 20, 2011 42.28 43.07 42.28 42.99 525,529 +1.37(+3.29%)
Dec 19, 2011 42.39 42.48 41.52 41.62 427,793 -0.66(-1.57%)
Dec 16, 2011 42.51 42.68 42.17 42.28 800,104 +0.11(+0.25%)
Dec 15, 2011 42.36 42.53 42.11 42.18 502,931 +0.21(+0.50%)
Dec 14, 2011 42.12 42.36 41.92 41.97 512,470 -0.37(-0.86%)
Dec 13, 2011 42.95 43.19 42.12 42.33 624,838 -0.35(-0.82%)
Dec 12, 2011 42.98 43.00 42.33 42.68 343,604 -0.71(-1.64%)
Dec 09, 2011 42.85 43.52 42.83 43.39 362,130 +0.73(+1.70%)
Dec 08, 2011 43.39 43.46 42.53 42.67 522,895 -1.11(-2.53%)
Dec 07, 2011 43.36 43.93 43.10 43.77 398,914 +0.24(+0.55%)
Dec 06, 2011 43.44 43.81 43.25 43.53 435,673 +0.10(+0.23%)
Dec 05, 2011 43.58 43.78 43.13 43.43 714,571 +0.51(+1.19%)
Dec 02, 2011 43.30 43.46 42.88 42.92 765,467 +0.07(+0.16%)
Dec 01, 2011 42.93 43.09 42.67 42.85 335,000 -0.13(-0.30%)
Nov 30, 2011 42.30 43.05 42.22 42.98 507,720 +1.88(+4.58%)
Nov 29, 2011 41.03 41.33 40.87 41.10 359,940 +0.23(+0.55%)
Nov 28, 2011 40.92 41.12 40.58 40.87 451,359 +1.08(+2.72%)
Nov 25, 2011 39.80 40.28 39.75 39.79 206,032 -0.02(-0.06%)
Nov 23, 2011 40.33 40.36 39.81 39.81 767,272 -0.93(-2.29%)
Nov 22, 2011 40.97 41.10 40.59 40.75 1,632,515 -0.28(-0.68%)
Nov 21, 2011 41.21 41.26 40.72 41.03 585,752 -0.81(-1.94%)
Nov 18, 2011 41.98 42.10 41.68 41.84 340,242 +0.02(+0.04%)
Nov 17, 2011 42.28 42.49 41.51 41.82 605,871 -0.57(-1.35%)
Nov 16, 2011 42.73 43.19 42.33 42.39 351,953 -0.76(-1.76%)
Nov 15, 2011 42.91 43.39 42.75 43.15 355,944 +0.08(+0.19%)
Nov 14, 2011 43.36 43.39 42.85 43.07 544,576 -0.49(-1.12%)
Nov 11, 2011 43.30 43.74 43.30 43.56 219,276 +0.79(+1.85%)
Nov 10, 2011 42.91 43.00 42.36 42.77 460,560 +0.47(+1.10%)
Nov 09, 2011 42.94 43.12 42.23 42.30 594,687 -1.68(-3.81%)
Nov 08, 2011 43.61 44.03 43.22 43.98 458,020 +0.59(+1.35%)
Nov 07, 2011 43.07 43.44 42.70 43.39 347,764 +0.29(+0.68%)
Nov 04, 2011 43.01 43.14 42.57 43.10 274,173 -0.29(-0.68%)
Nov 03, 2011 43.12 43.48 42.47 43.39 399,994 +0.76(+1.78%)
Nov 02, 2011 42.50 42.79 42.25 42.64 749,975 +0.79(+1.89%)
Nov 01, 2011 41.85 42.46 41.67 41.85 641,296 -1.30(-3.02%)
Oct 31, 2011 43.87 43.89 43.14 43.15 475,710 -1.32(-2.96%)
Oct 28, 2011 44.33 44.52 44.15 44.46 361,517 -0.05(-0.10%)
Oct 27, 2011 44.16 44.81 43.80 44.51 905,844 +1.57(+3.66%)
Oct 26, 2011 42.87 43.08 42.21 42.94 739,324 +0.60(+1.42%)
Oct 25, 2011 42.91 42.91 42.24 42.33 1,474,040 -0.86(-1.99%)
Oct 24, 2011 42.73 43.27 42.73 43.19 462,296 +0.49(+1.14%)
Oct 21, 2011 42.41 42.74 42.30 42.70 459,406 +0.81(+1.94%)
Oct 20, 2011 41.70 42.04 41.21 41.89 771,532 +0.33(+0.80%)
Oct 19, 2011 41.97 42.32 41.48 41.56 351,973 -0.43(-1.02%)
Oct 18, 2011 40.95 42.33 40.71 41.99 878,223 +1.08(+2.63%)
Oct 17, 2011 41.47 41.54 40.83 40.91 642,858 -0.78(-1.88%)
Oct 14, 2011 41.53 41.69 41.24 41.69 531,380 +0.64(+1.56%)
Oct 13, 2011 41.12 41.20 40.58 41.06 575,104 -0.29(-0.71%)
Oct 12, 2011 41.24 41.82 41.10 41.35 544,314 +0.46(+1.12%)
Oct 11, 2011 40.67 41.00 40.54 40.89 637,077 -0.02(-0.04%)
Oct 10, 2011 40.18 40.91 40.18 40.91 476,198 +1.38(+3.48%)
Oct 07, 2011 40.15 40.16 39.33 39.53 999,099 -0.38(-0.96%)
Oct 06, 2011 39.55 39.96 39.47 39.91 591,366 +0.73(+1.86%)
Oct 05, 2011 38.65 39.29 38.26 39.18 1,048,118 +0.73(+1.90%)
Oct 04, 2011 37.03 38.57 36.66 38.45 1,388,311 +0.89(+2.36%)
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.