Indicators

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

180.44 -0.96 (-0.53%)

Streaming Delayed Price Updated: 9:53 AM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	37.53	37.84	37.43	37.78	488,721	+0.21(+0.56%)
Nov 27, 2009	37.06	37.87	37.04	37.57	329,020	-0.64(-1.68%)
Nov 25, 2009	38.13	38.25	38.04	38.21	330,555	+0.12(+0.32%)
Nov 24, 2009	38.13	38.16	37.81	38.09	1,085,066	-0.01(-0.02%)
Nov 23, 2009	38.13	38.33	37.99	38.10	792,522	+0.45(+1.21%)
Nov 20, 2009	37.46	37.70	37.45	37.64	335,441	-0.06(-0.15%)
Nov 19, 2009	38.01	38.01	37.48	37.70	507,258	-0.50(-1.32%)
Nov 18, 2009	38.15	38.24	37.94	38.20	344,601	+0.07(+0.19%)
Nov 17, 2009	37.97	38.17	37.87	38.13	436,329	+0.02(+0.06%)
Nov 16, 2009	37.84	38.32	37.83	38.11	573,452	+0.53(+1.42%)
Nov 13, 2009	37.49	37.74	37.32	37.58	523,357	+0.14(+0.38%)
Nov 12, 2009	37.81	37.97	37.33	37.43	757,937	-0.39(-1.03%)
Nov 11, 2009	37.92	38.10	37.65	37.82	525,038	+0.22(+0.57%)
Nov 10, 2009	37.52	37.71	37.40	37.61	557,829	+0.00(+0.00%)
Nov 09, 2009	36.92	37.61	36.92	37.61	429,521	+0.96(+2.61%)
Nov 06, 2009	36.29	36.71	36.24	36.65	595,746	+0.12(+0.32%)
Nov 05, 2009	36.15	36.55	36.07	36.53	707,714	+0.69(+1.93%)
Nov 04, 2009	36.22	36.45	35.80	35.84	1,040,961	-0.06(-0.18%)
Nov 03, 2009	35.49	35.92	35.47	35.91	2,112,083	+0.14(+0.40%)

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.