Skip to main content

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

186.11 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 46.52 46.65 46.27 46.38 411,358 -0.03(-0.06%)
May 23, 2011 46.38 46.56 46.28 46.41 356,539 -0.54(-1.14%)
May 20, 2011 47.24 47.27 46.89 46.95 276,540 -0.41(-0.86%)
May 19, 2011 47.47 47.51 47.15 47.36 458,638 +0.09(+0.19%)
May 18, 2011 46.89 47.33 46.82 47.27 423,153 +0.37(+0.79%)
May 17, 2011 46.71 46.97 46.58 46.89 381,621 +0.01(+0.03%)
May 16, 2011 46.91 47.31 46.80 46.88 412,286 -0.18(-0.38%)
May 13, 2011 47.50 47.52 46.87 47.06 356,894 -0.38(-0.80%)
May 12, 2011 47.14 47.53 46.87 47.44 752,725 +0.14(+0.30%)
May 11, 2011 47.79 47.79 47.13 47.30 415,380 -0.56(-1.17%)
May 10, 2011 47.59 47.97 47.55 47.85 337,749 +0.41(+0.86%)
May 09, 2011 47.31 47.58 47.19 47.44 534,007 +0.15(+0.31%)
May 06, 2011 47.53 47.78 47.10 47.30 665,686 +0.22(+0.47%)
May 05, 2011 47.29 47.53 46.84 47.07 783,982 -0.51(-1.06%)
May 04, 2011 47.90 47.92 47.40 47.58 635,042 -0.36(-0.76%)
May 03, 2011 47.94 48.09 47.69 47.94 638,290 -0.16(-0.34%)
May 02, 2011 48.06 48.13 48.00 48.11 741,719 -0.13(-0.26%)
Apr 29, 2011 48.13 48.25 48.05 48.23 392,146 +0.10(+0.20%)
Apr 28, 2011 47.91 48.16 47.88 48.14 443,241 +0.22(+0.45%)
Apr 27, 2011 47.76 48.02 47.54 47.92 702,589 +0.32(+0.67%)
Apr 26, 2011 47.26 47.68 47.26 47.60 826,366 +0.44(+0.93%)
Apr 25, 2011 47.27 47.27 47.05 47.16 449,802 -0.05(-0.11%)
Apr 21, 2011 47.30 47.34 47.07 47.21 466,500 +0.12(+0.25%)
Apr 20, 2011 47.14 47.24 47.00 47.10 803,293 +0.56(+1.21%)
Apr 19, 2011 46.40 46.58 46.28 46.53 750,127 +0.25(+0.55%)
Apr 18, 2011 46.33 46.41 45.99 46.28 1,054,970 -0.61(-1.30%)
Apr 15, 2011 46.79 46.99 46.70 46.89 520,826 +0.23(+0.49%)
Apr 14, 2011 46.42 46.75 46.23 46.66 432,506 -0.01(-0.02%)
Apr 13, 2011 46.97 47.04 46.52 46.66 396,100 -0.13(-0.27%)
Apr 12, 2011 46.87 46.94 46.58 46.79 449,594 -0.35(-0.74%)
Apr 11, 2011 47.36 47.50 47.05 47.14 595,047 -0.16(-0.35%)
Apr 08, 2011 47.72 47.73 47.13 47.30 456,716 -0.21(-0.44%)
Apr 07, 2011 47.56 47.72 47.30 47.51 413,101 -0.10(-0.22%)
Apr 06, 2011 47.67 47.67 47.44 47.62 587,458 +0.22(+0.47%)
Apr 05, 2011 47.25 47.59 47.25 47.39 506,175 +0.01(+0.02%)
Apr 04, 2011 47.40 47.50 47.26 47.39 1,212,179 +0.07(+0.14%)
Apr 01, 2011 47.42 47.51 47.21 47.32 1,297,272 +0.25(+0.54%)
Mar 31, 2011 47.13 47.22 47.04 47.07 1,079,462 -0.14(-0.30%)
Mar 30, 2011 47.12 47.35 47.05 47.21 526,353 +0.39(+0.83%)
Mar 29, 2011 46.55 46.85 46.37 46.82 1,553,252 +0.26(+0.56%)
Mar 28, 2011 46.83 46.92 46.56 46.56 845,615 -0.13(-0.29%)
Mar 25, 2011 46.66 46.88 46.54 46.69 678,529 +0.13(+0.28%)
Mar 24, 2011 46.43 46.61 46.16 46.57 609,990 +0.36(+0.79%)
Mar 23, 2011 46.04 46.31 45.77 46.20 861,209 +0.07(+0.14%)
Mar 22, 2011 46.36 46.37 46.12 46.14 401,808 -0.18(-0.38%)
Mar 21, 2011 46.31 46.38 46.21 46.31 729,706 +0.60(+1.31%)
Mar 18, 2011 46.03 46.05 45.61 45.71 749,911 +0.30(+0.67%)
Mar 17, 2011 45.49 45.55 45.09 45.41 1,226,821 +0.50(+1.10%)
Mar 16, 2011 45.48 45.61 44.46 44.92 4,353,606 -0.70(-1.53%)
Mar 15, 2011 45.42 45.87 45.35 45.61 1,292,801 -0.54(-1.17%)
Mar 14, 2011 46.10 46.23 45.76 46.15 656,200 -0.26(-0.56%)
Mar 11, 2011 45.88 46.59 45.84 46.41 1,038,253 +0.31(+0.67%)
Mar 10, 2011 46.60 46.60 46.05 46.10 926,481 -0.93(-1.98%)
Mar 09, 2011 46.88 47.14 46.69 47.03 852,203 +0.04(+0.08%)
Mar 08, 2011 46.57 47.13 46.44 46.99 503,133 +0.50(+1.08%)
Mar 07, 2011 46.94 47.06 46.29 46.49 571,691 -0.30(-0.65%)
Mar 04, 2011 47.19 47.20 46.48 46.79 759,777 -0.38(-0.82%)
Mar 03, 2011 46.91 47.25 46.87 47.18 426,447 +0.77(+1.66%)
Mar 02, 2011 46.33 46.65 46.23 46.41 667,530 +0.00(+0.00%)
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.