Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 30, 2009 29.56 29.68 28.45 28.73 0 -0.73(-2.48%)
Jan 29, 2009 30.15 30.17 29.41 29.46 1,902,485 -1.14(-3.74%)
Jan 28, 2009 30.28 30.80 30.13 30.60 2,206,577 +1.13(+3.83%)
Jan 27, 2009 29.24 29.65 29.05 29.47 2,190,038 +0.40(+1.37%)
Jan 26, 2009 29.16 29.78 28.81 29.08 2,906,618 +0.04(+0.12%)
Jan 23, 2009 28.12 29.25 28.04 29.04 2,452,093 +0.12(+0.40%)
Jan 22, 2009 28.73 29.37 28.28 28.92 4,236,541 -0.44(-1.50%)
Jan 21, 2009 28.55 29.44 27.95 29.37 3,852,580 +1.32(+4.70%)
Jan 20, 2009 29.50 29.57 27.99 28.05 3,581,142 -1.77(-5.95%)
Jan 16, 2009 30.27 30.39 29.08 29.82 3,603,012 +0.07(+0.22%)
Jan 15, 2009 29.88 30.19 28.82 29.76 3,871,869 -0.22(-0.75%)
Jan 14, 2009 30.40 30.41 29.73 29.98 3,367,540 -1.03(-3.31%)
Jan 13, 2009 30.92 31.22 30.66 31.01 3,445,811 -0.01(-0.05%)
Jan 12, 2009 31.79 31.83 30.83 31.02 3,569,024 -0.85(-2.68%)
Jan 09, 2009 32.60 32.71 31.79 31.88 2,320,020 -0.70(-2.16%)
Jan 08, 2009 32.25 32.58 32.13 32.58 2,780,381 +0.09(+0.27%)
Jan 07, 2009 33.08 33.08 32.35 32.49 1,874,401 -1.06(-3.17%)
Jan 06, 2009 33.59 33.86 33.22 33.56 3,305,525 +0.30(+0.89%)
Jan 05, 2009 33.25 33.60 32.97 33.26 6,142,774 -0.21(-0.63%)
Jan 02, 2009 32.69 33.67 32.42 33.47 0 +0.77(+2.35%)
Jan 01, 2009 32.14 32.88 32.04 32.70 0 +0.00(+0.00%)
Dec 31, 2008 32.14 32.88 32.04 32.70 4,673,190 +0.61(+1.89%)
Dec 30, 2008 31.52 32.12 31.38 32.09 2,128,147 +0.78(+2.50%)
Dec 29, 2008 31.41 31.44 30.76 31.31 1,932,349 -0.07(-0.21%)
Dec 26, 2008 31.44 31.52 31.17 31.38 1,107,820 +0.12(+0.39%)
Dec 24, 2008 31.20 31.34 31.00 31.25 1,170,281 -0.14(-0.46%)
Dec 23, 2008 31.99 32.07 31.27 31.40 2,491,543 -0.16(-0.50%)
Dec 22, 2008 32.41 32.41 31.20 31.56 2,805,908 -0.67(-2.07%)
Dec 19, 2008 32.56 32.99 32.13 32.22 4,264,365 -0.09(-0.29%)
Dec 18, 2008 33.19 33.26 31.94 32.32 3,122,751 -0.62(-1.87%)
Dec 17, 2008 32.77 33.53 32.54 32.93 6,834,802 -0.33(-0.98%)
Dec 16, 2008 31.81 33.30 31.73 33.26 4,609,210 +1.82(+5.78%)
Dec 15, 2008 32.15 32.18 30.99 31.44 3,390,211 -0.57(-1.79%)
Dec 12, 2008 30.83 32.11 30.78 32.01 3,391,150 +0.30(+0.96%)
Dec 11, 2008 32.45 32.88 31.49 31.71 3,977,060 -1.13(-3.44%)
Dec 10, 2008 33.03 33.21 32.34 32.84 4,254,165 +0.17(+0.53%)
Dec 09, 2008 33.28 33.76 32.51 32.67 5,532,796 -0.92(-2.74%)
Dec 08, 2008 33.26 34.01 32.98 33.59 4,604,073 +1.15(+3.55%)
Dec 05, 2008 30.58 32.54 30.15 32.43 4,797,072 +1.33(+4.28%)
Dec 04, 2008 31.41 32.26 30.61 31.10 3,766,082 -0.79(-2.47%)
Dec 03, 2008 30.76 32.07 30.11 31.89 5,574,210 +1.06(+3.45%)
Dec 02, 2008 30.06 31.03 29.57 30.83 6,520,398 +1.23(+4.16%)
Dec 01, 2008 31.73 31.78 29.46 29.60 5,502,717 -3.03(-9.27%)
Nov 28, 2008 31.88 32.67 31.87 32.62 1,562,476 +0.58(+1.81%)
Nov 26, 2008 30.32 32.12 30.27 32.04 5,043,341 +1.05(+3.39%)
Nov 25, 2008 31.23 31.46 30.05 30.99 5,407,587 +0.74(+2.44%)
Nov 24, 2008 29.09 31.12 28.80 30.26 10,552,894 +1.87(+6.61%)
Nov 21, 2008 27.42 28.45 26.19 28.38 8,431,190 +1.42(+5.26%)
Nov 20, 2008 28.67 29.45 26.61 26.96 5,637,063 -1.98(-6.83%)
Nov 19, 2008 31.00 31.24 28.88 28.94 3,778,823 -2.19(-7.02%)
Nov 18, 2008 30.79 31.48 29.91 31.12 4,490,839 +0.20(+0.66%)
Nov 17, 2008 31.40 32.14 30.87 30.92 2,857,683 -1.00(-3.13%)
Nov 14, 2008 32.69 33.55 31.73 31.92 3,317,514 -1.54(-4.61%)
Nov 13, 2008 31.34 33.46 29.93 33.46 5,575,082 +2.14(+6.82%)
Nov 12, 2008 32.27 32.65 31.16 31.33 3,986,735 -1.70(-5.15%)
Nov 11, 2008 33.22 33.71 32.44 33.03 2,391,209 -0.77(-2.29%)
Nov 10, 2008 35.11 35.25 33.27 33.80 2,341,131 -0.47(-1.37%)
Nov 07, 2008 33.77 34.33 33.43 34.27 6,897,562 +0.79(+2.36%)
Nov 06, 2008 34.73 35.30 33.20 33.48 3,502,666 -1.80(-5.09%)
Nov 05, 2008 36.81 37.24 35.11 35.28 2,679,708 -2.10(-5.62%)
Nov 04, 2008 36.91 37.53 36.52 37.38 3,380,679 +1.43(+3.99%)
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.