Indicators

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

178.79 -2.12 (-1.17%)

Official Closing Price Updated: 4:10 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	31.69	32.04	31.37	32.03	1,265,221	+0.56(+1.77%)
May 28, 2009	31.28	31.58	30.81	31.48	984,710	+0.45(+1.45%)
May 27, 2009	31.79	31.80	30.98	31.03	1,600,240	-0.70(-2.21%)
May 26, 2009	30.69	31.79	30.68	31.73	1,575,815	+0.80(+2.57%)
May 22, 2009	31.09	31.23	30.83	30.93	987,286	-0.08(-0.26%)
May 21, 2009	31.03	31.16	30.65	31.01	1,533,174	-0.33(-1.06%)
May 20, 2009	31.95	32.28	31.35	31.35	2,271,448	-0.32(-1.01%)
May 19, 2009	31.74	32.03	31.63	31.66	1,234,752	-0.09(-0.27%)
May 18, 2009	31.19	31.79	31.10	31.75	1,419,630	+0.95(+3.08%)
May 15, 2009	31.20	31.35	30.59	30.80	1,365,112	-0.38(-1.21%)
May 14, 2009	30.80	31.40	30.74	31.18	1,130,738	+0.33(+1.06%)
May 13, 2009	31.24	31.38	30.75	30.85	1,074,125	-0.91(-2.87%)
May 12, 2009	32.12	32.14	31.32	31.77	1,730,244	-0.14(-0.43%)
May 11, 2009	32.24	32.38	31.89	31.90	1,442,932	-0.89(-2.71%)
May 08, 2009	32.34	32.82	32.11	32.79	2,178,107	+0.95(+2.98%)
May 07, 2009	32.78	32.78	31.63	31.85	1,834,076	-0.39(-1.21%)
May 06, 2009	31.90	32.28	31.61	32.24	2,924,926	+0.82(+2.60%)
May 05, 2009	31.42	31.65	31.22	31.42	1,759,371	-0.15(-0.48%)
May 04, 2009	30.55	31.58	30.43	31.57	1,478,179	+1.38(+4.58%)

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.