Indicators

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

180.15 -0.30 (-0.17%)

Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

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%)

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.