Indicators

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

180.32 +0.96 (+0.54%)

Official Closing Price Updated: 8:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2002	38.47	38.90	38.40	38.88	94,506	+0.72(+1.88%)
Jan 30, 2002	37.87	38.32	36.93	38.16	170,222	+0.27(+0.73%)
Jan 29, 2002	39.30	39.42	37.89	37.89	374,987	-1.39(-3.54%)
Jan 28, 2002	39.48	39.52	39.08	39.28	106,941	-0.09(-0.22%)
Jan 25, 2002	39.23	39.57	39.23	39.37	45,319	+0.10(+0.26%)
Jan 24, 2002	39.05	39.50	39.05	39.26	80,275	+0.20(+0.52%)
Jan 23, 2002	38.83	39.18	38.55	39.06	45,319	+0.33(+0.84%)
Jan 22, 2002	39.27	39.29	38.61	38.74	81,380	-0.30(-0.76%)
Jan 21, 2002	39.08	39.18	38.88	39.03	75,025	+0.00(+0.00%)
Jan 18, 2002	39.08	39.18	38.88	39.03	75,025	-0.09(-0.24%)
Jan 17, 2002	39.15	39.26	39.01	39.13	80,966	+0.19(+0.48%)
Jan 16, 2002	39.52	39.52	38.88	38.94	92,848	-0.78(-1.97%)
Jan 15, 2002	39.54	39.82	39.35	39.72	96,026	+0.35(+0.88%)
Jan 14, 2002	39.56	39.68	39.32	39.37	138,582	-0.36(-0.91%)
Jan 11, 2002	40.17	40.28	39.70	39.73	80,413	-0.50(-1.24%)
Jan 10, 2002	40.26	40.37	40.07	40.23	89,118	+0.21(+0.52%)

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.