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 (%)
Jan 31, 2007	56.13	56.75	56.08	56.70	272,190	+0.53(+0.94%)
Jan 30, 2007	55.98	56.42	55.93	56.17	291,810	+0.30(+0.53%)
Jan 29, 2007	55.95	56.11	55.82	55.87	497,957	-0.08(-0.14%)
Jan 26, 2007	56.02	56.06	55.69	55.95	478,475	+0.08(+0.14%)
Jan 25, 2007	56.63	56.63	55.87	55.87	301,620	-0.66(-1.16%)
Jan 24, 2007	56.28	56.58	56.21	56.53	1,113,771	+0.46(+0.83%)
Jan 23, 2007	55.91	56.24	55.82	56.07	290,152	+0.23(+0.41%)
Jan 22, 2007	56.16	56.16	55.76	55.84	323,312	-0.27(-0.48%)
Jan 19, 2007	55.87	56.12	55.87	56.11	421,688	+0.18(+0.32%)
Jan 18, 2007	56.11	56.18	55.87	55.92	379,132	-0.04(-0.08%)
Jan 17, 2007	56.05	56.19	55.92	55.97	316,542	-0.15(-0.27%)
Jan 16, 2007	55.98	56.14	55.96	56.12	536,782	+0.14(+0.25%)
Jan 12, 2007	55.76	56.03	55.71	55.98	505,556	+0.25(+0.45%)
Jan 11, 2007	55.38	55.82	55.38	55.73	511,221	+0.33(+0.59%)
Jan 10, 2007	55.08	55.48	55.01	55.40	356,058	+0.07(+0.13%)
Jan 09, 2007	55.35	55.48	54.98	55.33	465,487	+0.00(+0.00%)
Jan 08, 2007	55.19	55.43	54.96	55.33	418,372	+0.17(+0.31%)
Jan 05, 2007	55.56	55.56	55.01	55.16	385,073	-0.51(-0.91%)
Jan 04, 2007	55.62	55.78	55.27	55.66	288,356	-0.04(-0.06%)

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.