Indicators

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

184.22 +0.48 (+0.26%)

Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	40.78	40.79	40.61	40.79	174,905	+0.01(+0.04%)
May 27, 2004	40.79	40.91	40.45	40.78	348,982	+0.22(+0.54%)
May 26, 2004	40.55	40.68	40.43	40.56	290,542	-0.03(-0.07%)
May 25, 2004	39.91	40.59	39.74	40.59	831,423	+0.72(+1.80%)
May 24, 2004	39.85	40.03	39.70	39.88	498,329	+0.25(+0.64%)
May 21, 2004	39.67	39.93	39.54	39.62	154,182	+0.04(+0.09%)
May 20, 2004	39.52	39.66	39.43	39.59	192,175	+0.22(+0.55%)
May 19, 2004	39.82	40.09	39.37	39.37	1,158,301	-0.20(-0.49%)
May 18, 2004	39.48	39.61	39.33	39.56	150,313	+0.30(+0.77%)
May 17, 2004	39.38	39.46	39.11	39.26	239,010	-0.43(-1.08%)
May 14, 2004	39.76	39.91	39.41	39.69	135,116	+0.07(+0.18%)
May 13, 2004	39.52	39.92	39.45	39.61	124,478	-0.11(-0.27%)
May 12, 2004	39.29	39.72	38.80	39.72	251,444	+0.39(+0.99%)
May 11, 2004	39.16	39.41	39.04	39.33	376,199	+0.44(+1.14%)
May 10, 2004	39.25	39.30	38.68	38.89	657,070	-0.63(-1.59%)
May 07, 2004	40.10	40.45	39.52	39.52	361,554	-0.94(-2.33%)
May 06, 2004	40.65	40.65	40.11	40.46	374,817	-0.43(-1.04%)
May 05, 2004	40.74	40.93	40.67	40.89	260,700	+0.22(+0.53%)
May 04, 2004	40.66	41.05	40.47	40.67	1,077,894	+0.01(+0.02%)

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.