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 (%)
Jun 30, 2011	46.11	46.40	45.98	46.33	314,231	+0.40(+0.86%)
Jun 29, 2011	45.73	46.01	45.57	45.93	415,561	+0.47(+1.04%)
Jun 28, 2011	45.19	45.48	45.09	45.46	256,075	+0.46(+1.01%)
Jun 27, 2011	44.66	45.16	44.63	45.01	473,499	+0.36(+0.80%)
Jun 24, 2011	45.22	45.24	44.61	44.65	434,684	-0.52(-1.16%)
Jun 23, 2011	44.93	45.19	44.51	45.17	634,325	-0.26(-0.56%)
Jun 22, 2011	45.57	45.84	45.40	45.43	604,342	-0.26(-0.57%)
Jun 21, 2011	45.41	45.80	45.34	45.69	348,197	+0.52(+1.15%)
Jun 20, 2011	45.10	45.20	45.04	45.17	248,015	+0.22(+0.50%)
Jun 17, 2011	45.20	45.23	44.77	44.94	361,932	+0.20(+0.45%)
Jun 16, 2011	44.52	44.97	44.43	44.74	585,094	+0.19(+0.43%)
Jun 15, 2011	44.97	45.11	44.43	44.55	848,836	-0.83(-1.82%)
Jun 14, 2011	45.27	45.57	45.27	45.37	500,535	+0.51(+1.13%)
Jun 13, 2011	44.86	45.07	44.64	44.87	435,351	+0.10(+0.22%)
Jun 10, 2011	45.14	45.20	44.59	44.77	700,678	-0.58(-1.28%)
Jun 09, 2011	45.06	45.55	45.00	45.35	325,587	+0.38(+0.84%)
Jun 08, 2011	45.09	45.29	44.90	44.97	474,424	-0.13(-0.30%)
Jun 07, 2011	45.39	45.54	45.11	45.11	292,737	-0.08(-0.18%)
Jun 06, 2011	45.61	45.64	45.10	45.19	450,951	-0.56(-1.23%)

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.