Indicators

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

186.70 +0.54 (+0.29%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2010	40.25	40.49	39.75	39.91	3,006,044	-0.08(-0.20%)
Sep 29, 2010	40.03	40.16	39.85	39.99	866,827	-0.15(-0.38%)
Sep 28, 2010	40.03	40.23	39.62	40.14	1,422,734	+0.21(+0.53%)
Sep 27, 2010	40.24	40.24	39.91	39.93	1,134,393	-0.24(-0.60%)
Sep 24, 2010	39.77	40.20	39.73	40.17	364,411	+0.83(+2.11%)
Sep 23, 2010	39.45	39.79	39.25	39.34	859,779	-0.45(-1.12%)
Sep 22, 2010	39.94	40.20	39.70	39.79	1,104,517	-0.25(-0.62%)
Sep 21, 2010	40.17	40.36	39.91	40.04	1,246,914	-0.12(-0.31%)
Sep 20, 2010	39.62	40.23	39.57	40.16	650,848	+0.64(+1.63%)
Sep 17, 2010	39.52	39.80	39.46	39.52	712,415	-0.13(-0.33%)
Sep 15, 2010	39.39	39.70	39.25	39.65	922,563	+0.12(+0.31%)
Sep 14, 2010	39.50	39.71	39.32	39.52	1,071,442	-0.09(-0.24%)
Sep 13, 2010	39.55	39.71	39.42	39.62	622,094	+0.44(+1.12%)
Sep 10, 2010	39.11	39.23	39.01	39.18	600,755	+0.17(+0.44%)
Sep 09, 2010	39.19	39.21	38.90	39.01	403,047	+0.26(+0.67%)
Sep 08, 2010	38.57	38.91	38.55	38.75	519,717	+0.25(+0.65%)
Sep 07, 2010	38.85	38.85	38.46	38.50	739,725	-0.51(-1.31%)
Sep 03, 2010	38.94	39.09	38.69	39.01	558,846	+0.49(+1.27%)
Sep 02, 2010	38.30	38.55	38.19	38.52	992,821	+0.35(+0.92%)

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.