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 29, 2010	40.94	41.00	40.81	40.96	753,167	-0.05(-0.13%)
Oct 28, 2010	41.22	41.22	40.80	41.01	839,112	+0.07(+0.16%)
Oct 27, 2010	40.83	40.99	40.59	40.94	628,828	-0.17(-0.41%)
Oct 25, 2010	41.30	41.51	41.08	41.11	825,807	+0.04(+0.11%)
Oct 22, 2010	41.06	41.14	40.95	41.07	350,367	+0.04(+0.09%)
Oct 21, 2010	41.09	41.38	40.75	41.03	1,049,420	+0.05(+0.13%)
Oct 20, 2010	40.57	41.15	40.57	40.98	557,676	+0.45(+1.11%)
Oct 19, 2010	40.68	40.99	40.32	40.53	918,518	-0.57(-1.38%)
Oct 18, 2010	40.75	41.14	40.69	41.10	535,219	+0.35(+0.85%)
Oct 15, 2010	41.24	41.24	40.50	40.75	659,212	-0.23(-0.56%)
Oct 14, 2010	41.19	41.19	40.69	40.98	612,861	-0.24(-0.59%)
Oct 13, 2010	41.29	41.47	41.10	41.22	459,329	+0.20(+0.48%)
Oct 12, 2010	40.76	41.12	40.57	41.02	454,920	+0.14(+0.34%)
Oct 11, 2010	40.90	40.99	40.77	40.88	296,353	+0.02(+0.05%)
Oct 08, 2010	40.86	40.97	40.62	40.86	303,431	+0.16(+0.40%)
Oct 07, 2010	40.91	40.96	40.47	40.70	434,461	-0.03(-0.07%)
Oct 06, 2010	40.71	40.81	40.58	40.73	507,238	+0.05(+0.13%)
Oct 05, 2010	40.24	40.78	40.18	40.68	1,432,286	+0.79(+1.99%)
Oct 04, 2010	40.12	40.27	39.70	39.88	2,004,096	-0.26(-0.66%)

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.