Indicators

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

184.22 +0.48 (+0.26%)

Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	38.53	39.01	38.37	38.53	628,797	-0.51(-1.30%)
May 27, 2010	38.43	39.05	38.30	39.04	683,721	+1.27(+3.37%)
May 26, 2010	38.28	38.48	37.65	37.77	1,345,400	-0.18(-0.48%)
May 25, 2010	36.85	37.95	36.67	37.95	1,369,972	+0.07(+0.17%)
May 24, 2010	38.31	38.49	37.81	37.89	1,086,140	-0.55(-1.44%)
May 21, 2010	37.29	38.50	37.14	38.44	1,874,321	-0.09(-0.22%)
May 20, 2010	38.08	38.68	37.78	38.52	2,049,778	-0.88(-2.24%)
May 19, 2010	39.26	39.69	38.88	39.41	1,458,259	-0.15(-0.39%)
May 18, 2010	40.55	40.57	39.40	39.56	1,123,028	-0.72(-1.79%)
May 17, 2010	40.24	40.31	39.38	40.28	2,069,225	+0.16(+0.40%)
May 14, 2010	40.12	40.63	39.78	40.12	677,408	-0.74(-1.81%)
May 13, 2010	41.31	41.41	40.83	40.86	589,993	-0.47(-1.14%)
May 12, 2010	41.07	41.41	40.94	41.33	479,235	+0.43(+1.05%)
May 11, 2010	41.20	41.43	40.80	40.90	1,983,719	-0.01(-0.04%)
May 10, 2010	40.66	40.97	40.47	40.92	1,387,706	+1.64(+4.18%)
May 07, 2010	39.83	40.14	38.72	39.28	2,150,085	-0.53(-1.33%)
May 06, 2010	39.81	41.22	0.0001	39.81	962	-1.24(-3.01%)
May 05, 2010	41.26	41.58	41.01	41.04	1,069,586	-0.41(-0.98%)
May 04, 2010	41.95	41.96	41.25	41.45	945,229	-0.97(-2.30%)

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.