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 (%)
Oct 31, 2012	50.54	50.59	50.10	50.30	2,496,588	+0.06(+0.12%)
Oct 26, 2012	50.29	50.24	50.24	50.24	1,007,610	-0.13(-0.26%)
Oct 25, 2012	50.55	50.66	50.01	50.37	706,584	+0.20(+0.40%)
Oct 24, 2012	50.48	50.53	50.11	50.17	490,729	-0.13(-0.26%)
Oct 23, 2012	50.44	50.49	50.05	50.30	1,048,034	-0.82(-1.61%)
Oct 19, 2012	51.81	51.81	50.96	51.12	356,380	-0.82(-1.59%)
Oct 18, 2012	51.81	52.15	51.79	51.95	325,327	+0.07(+0.13%)
Oct 17, 2012	51.55	51.91	51.50	51.88	246,758	+0.47(+0.91%)
Oct 16, 2012	51.18	51.47	51.18	51.41	184,325	+0.48(+0.94%)
Oct 15, 2012	50.61	50.99	50.47	50.93	195,170	+0.42(+0.82%)
Oct 12, 2012	50.75	50.88	50.40	50.51	408,330	-0.32(-0.64%)
Oct 11, 2012	51.11	51.20	50.83	50.84	368,745	+0.11(+0.21%)
Oct 10, 2012	51.04	51.09	50.64	50.73	607,711	-0.33(-0.65%)
Oct 09, 2012	51.50	51.58	51.02	51.06	1,030,551	-0.45(-0.87%)
Oct 08, 2012	51.42	51.58	51.37	51.51	369,614	-0.10(-0.19%)
Oct 05, 2012	51.89	51.97	51.45	51.61	1,032,060	+0.02(+0.04%)
Oct 04, 2012	51.31	51.59	51.24	51.59	607,181	+0.52(+1.03%)
Oct 03, 2012	51.02	51.22	50.74	51.06	743,799	+0.18(+0.35%)
Oct 02, 2012	51.03	51.08	50.67	50.88	688,695	+0.10(+0.20%)

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.