Indicators

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

182.74 UNCHANGED

Streaming Delayed 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 (%)
Feb 27, 2004	41.75	41.95	41.58	41.70	166,478	+0.11(+0.26%)
Feb 26, 2004	41.52	41.76	41.40	41.59	242,878	+0.01(+0.03%)
Feb 25, 2004	41.37	41.64	41.27	41.58	1,570,558	+0.32(+0.77%)
Feb 24, 2004	41.39	41.50	41.14	41.26	439,474	-0.17(-0.40%)
Feb 23, 2004	41.63	41.66	41.28	41.42	385,317	-0.10(-0.24%)
Feb 20, 2004	41.76	41.78	41.26	41.53	276,174	-0.15(-0.36%)
Feb 19, 2004	42.05	42.06	41.62	41.68	387,251	-0.19(-0.45%)
Feb 18, 2004	41.92	42.05	41.66	41.87	257,108	-0.20(-0.48%)
Feb 17, 2004	41.92	42.11	41.84	42.07	361,969	+0.44(+1.06%)
Feb 13, 2004	41.87	41.99	41.48	41.63	175,320	-0.19(-0.45%)
Feb 12, 2004	41.90	41.95	41.71	41.81	167,997	-0.16(-0.38%)
Feb 11, 2004	41.42	42.03	41.29	41.97	262,220	+0.51(+1.24%)
Feb 10, 2004	41.18	41.47	41.15	41.46	222,293	+0.30(+0.72%)
Feb 09, 2004	41.22	41.32	41.03	41.16	285,706	-0.03(-0.07%)
Feb 06, 2004	40.74	41.20	40.63	41.19	532,039	+0.54(+1.32%)
Feb 05, 2004	40.53	40.74	40.48	40.66	232,102	+0.05(+0.12%)
Feb 04, 2004	40.78	40.81	40.44	40.61	187,616	-0.26(-0.64%)
Feb 03, 2004	40.93	41.05	40.75	40.87	245,088	-0.17(-0.42%)

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.