Indicators

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

184.22 +0.48 (+0.26%)

Official Closing Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	31.69	32.04	31.38	32.04	1,265,113	+0.56(+1.77%)
May 28, 2009	31.28	31.58	30.81	31.48	984,626	+0.45(+1.45%)
May 27, 2009	31.79	31.80	30.99	31.03	1,600,104	-0.70(-2.21%)
May 26, 2009	30.70	31.79	30.68	31.73	1,575,681	+0.80(+2.57%)
May 22, 2009	31.09	31.23	30.83	30.94	987,202	-0.08(-0.26%)
May 21, 2009	31.03	31.17	30.65	31.02	1,533,044	-0.33(-1.06%)
May 20, 2009	31.96	32.28	31.35	31.35	2,271,255	-0.32(-1.01%)
May 19, 2009	31.74	32.03	31.63	31.67	1,234,647	-0.09(-0.27%)
May 18, 2009	31.19	31.79	31.10	31.75	1,419,510	+0.95(+3.08%)
May 15, 2009	31.20	31.35	30.60	30.81	1,364,996	-0.38(-1.21%)
May 14, 2009	30.80	31.40	30.74	31.18	1,130,642	+0.33(+1.06%)
May 13, 2009	31.25	31.38	30.76	30.86	1,074,034	-0.91(-2.87%)
May 12, 2009	32.12	32.14	31.32	31.77	1,730,097	-0.14(-0.43%)
May 11, 2009	32.24	32.38	31.89	31.91	1,442,810	-0.89(-2.71%)
May 08, 2009	32.34	32.83	32.12	32.80	2,177,922	+0.95(+2.98%)
May 07, 2009	32.78	32.78	31.63	31.85	1,833,920	-0.39(-1.21%)
May 06, 2009	31.91	32.28	31.61	32.24	2,924,678	+0.82(+2.60%)
May 05, 2009	31.42	31.65	31.23	31.42	1,759,222	-0.15(-0.48%)
May 04, 2009	30.55	31.58	30.44	31.57	1,478,053	+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.