Indicators

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

181.40 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	43.80	43.82	43.60	43.60	442,936	-0.20(-0.46%)
Dec 29, 2011	43.40	43.83	43.37	43.80	807,625	+0.49(+1.13%)
Dec 28, 2011	43.91	43.91	43.23	43.31	544,468	-0.58(-1.32%)
Dec 27, 2011	43.88	44.09	43.81	43.89	359,768	-0.05(-0.12%)
Dec 23, 2011	43.78	43.97	43.63	43.94	542,882	+0.92(+2.14%)
Dec 21, 2011	42.80	43.09	42.48	43.02	709,543	+0.23(+0.54%)
Dec 20, 2011	42.09	42.87	42.09	42.79	527,968	+1.36(+3.29%)
Dec 19, 2011	42.20	42.29	41.33	41.43	429,778	-0.66(-1.57%)
Dec 16, 2011	42.32	42.48	41.97	42.09	803,817	+0.10(+0.25%)
Dec 15, 2011	42.16	42.33	41.91	41.98	505,265	+0.21(+0.50%)
Dec 14, 2011	41.92	42.16	41.73	41.77	514,848	-0.36(-0.86%)
Dec 13, 2011	42.75	42.99	41.93	42.14	627,738	-0.35(-0.82%)
Dec 12, 2011	42.78	42.80	42.14	42.48	345,199	-0.71(-1.64%)
Dec 09, 2011	42.65	43.31	42.63	43.19	363,810	+0.72(+1.70%)
Dec 08, 2011	43.19	43.26	42.33	42.47	525,322	-1.10(-2.53%)
Dec 07, 2011	43.16	43.73	42.90	43.57	400,765	+0.24(+0.55%)
Dec 06, 2011	43.24	43.61	43.05	43.33	437,695	+0.10(+0.23%)
Dec 05, 2011	43.37	43.58	42.93	43.23	717,888	+0.51(+1.19%)
Dec 02, 2011	43.10	43.26	42.68	42.72	769,019	+0.07(+0.16%)

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.