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	56.14	56.75	56.09	56.70	272,167	+0.53(+0.94%)
Jan 30, 2007	55.99	56.42	55.94	56.18	291,785	+0.30(+0.53%)
Jan 29, 2007	55.96	56.11	55.82	55.88	497,914	-0.08(-0.14%)
Jan 26, 2007	56.02	56.07	55.69	55.96	478,434	+0.08(+0.14%)
Jan 25, 2007	56.64	56.64	55.88	55.88	301,594	-0.66(-1.17%)
Jan 24, 2007	56.28	56.59	56.21	56.54	1,113,676	+0.46(+0.83%)
Jan 23, 2007	55.91	56.25	55.83	56.07	290,127	+0.23(+0.41%)
Jan 22, 2007	56.17	56.17	55.76	55.84	323,285	-0.27(-0.48%)
Jan 19, 2007	55.88	56.12	55.88	56.11	421,652	+0.18(+0.32%)
Jan 18, 2007	56.12	56.18	55.88	55.93	379,100	-0.04(-0.08%)
Jan 17, 2007	56.05	56.19	55.92	55.97	316,515	-0.15(-0.27%)
Jan 16, 2007	55.99	56.15	55.97	56.12	536,736	+0.14(+0.25%)
Jan 12, 2007	55.76	56.04	55.71	55.99	505,513	+0.25(+0.45%)
Jan 11, 2007	55.39	55.83	55.39	55.73	511,177	+0.33(+0.59%)
Jan 10, 2007	55.08	55.49	55.01	55.41	356,028	+0.07(+0.13%)
Jan 09, 2007	55.36	55.49	54.99	55.34	465,448	+0.00(+0.00%)
Jan 08, 2007	55.19	55.44	54.97	55.34	418,336	+0.17(+0.31%)
Jan 05, 2007	55.56	55.56	55.02	55.16	385,041	-0.51(-0.91%)
Jan 04, 2007	55.63	55.79	55.28	55.67	288,331	-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.