Indicators

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

183.42 +0.68 (+0.37%)

Official Closing Price Updated: 8:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	55.91	56.03	55.63	55.65	200,602	-0.30(-0.53%)
Dec 28, 2006	55.95	56.06	55.85	55.95	256,003	-0.15(-0.27%)
Dec 27, 2006	55.95	56.10	55.80	56.10	482,441	+0.48(+0.87%)
Dec 26, 2006	55.21	55.66	55.21	55.62	302,285	+0.35(+0.64%)
Dec 22, 2006	55.49	55.60	55.25	55.26	871,765	-0.33(-0.59%)
Dec 21, 2006	55.91	56.02	55.53	55.59	387,666	-0.48(-0.85%)
Dec 20, 2006	56.10	56.28	56.07	56.07	512,144	+0.04(+0.06%)
Dec 19, 2006	55.84	56.15	55.74	56.03	276,312	+0.05(+0.09%)
Dec 18, 2006	56.06	56.26	55.92	55.98	298,279	+0.01(+0.01%)
Dec 15, 2006	56.13	56.23	55.97	55.97	382,139	-0.03(-0.05%)
Dec 14, 2006	55.52	56.06	55.52	56.00	984,362	+0.44(+0.79%)
Dec 13, 2006	55.77	55.77	55.45	55.56	321,627	+0.01(+0.03%)
Dec 12, 2006	55.48	55.55	55.16	55.55	271,891	+0.04(+0.08%)
Dec 11, 2006	55.26	55.57	55.26	55.50	220,220	+0.27(+0.48%)
Dec 08, 2006	55.05	55.46	55.03	55.23	272,167	+0.04(+0.07%)
Dec 07, 2006	55.52	55.61	55.16	55.20	294,272	-0.17(-0.31%)
Dec 06, 2006	55.41	55.47	55.27	55.37	291,785	+0.01(+0.02%)
Dec 05, 2006	55.25	55.40	55.05	55.36	633,584	+0.29(+0.53%)
Dec 04, 2006	54.51	55.19	54.51	55.07	258,213	+0.59(+1.09%)

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.