Indicators

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

182.16 +0.20 (+0.11%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	57.36	57.63	57.30	57.54	683,124	+0.16(+0.29%)
Mar 27, 2013	57.09	57.41	56.99	57.37	960,856	-0.04(-0.07%)
Mar 26, 2013	57.25	57.42	57.14	57.41	745,005	+0.41(+0.72%)
Mar 25, 2013	57.38	57.48	56.77	57.00	1,207,483	-0.20(-0.34%)
Mar 22, 2013	56.96	57.21	56.96	57.20	975,527	+0.36(+0.64%)
Mar 21, 2013	56.99	57.19	56.74	56.83	889,737	-0.45(-0.79%)
Mar 20, 2013	57.21	57.38	57.14	57.28	757,752	+0.34(+0.60%)
Mar 19, 2013	57.17	57.27	56.57	56.94	2,413,144	-0.15(-0.26%)
Mar 18, 2013	56.87	57.34	56.82	57.09	1,093,719	-0.35(-0.61%)
Mar 15, 2013	57.40	57.52	57.24	57.44	791,892	-0.09(-0.15%)
Mar 14, 2013	57.30	57.55	57.29	57.52	1,833,103	+0.36(+0.64%)
Mar 13, 2013	57.07	57.20	56.92	57.16	1,372,892	+0.12(+0.20%)
Mar 12, 2013	57.06	57.21	56.88	57.04	1,036,147	-0.10(-0.18%)
Mar 11, 2013	56.92	57.17	56.79	57.14	2,795,742	+0.22(+0.38%)
Mar 08, 2013	56.89	56.99	56.63	56.92	1,444,030	+0.31(+0.55%)
Mar 07, 2013	56.58	56.68	56.54	56.61	592,534	+0.12(+0.21%)
Mar 06, 2013	56.56	56.63	56.35	56.50	726,966	+0.16(+0.28%)
Mar 05, 2013	56.18	56.51	56.14	56.34	934,636	+0.47(+0.85%)
Mar 04, 2013	55.50	55.87	55.38	55.87	878,527	+0.25(+0.45%)

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.