Indicators

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

186.70 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2013	55.58	55.92	55.42	55.44	950,794	-0.14(-0.25%)
Feb 27, 2013	54.78	55.68	54.74	55.58	855,096	+0.77(+1.40%)
Feb 26, 2013	54.75	54.88	54.37	54.82	1,528,804	+0.32(+0.58%)
Feb 25, 2013	55.89	55.97	54.48	54.50	829,620	-1.12(-2.02%)
Feb 22, 2013	55.36	55.62	55.26	55.62	443,371	+0.54(+0.97%)
Feb 21, 2013	55.26	55.27	54.91	55.09	820,745	-0.29(-0.52%)
Feb 20, 2013	56.04	56.06	55.36	55.37	635,239	-0.68(-1.22%)
Feb 19, 2013	55.69	56.09	55.69	56.06	689,782	+0.43(+0.77%)
Feb 15, 2013	55.87	55.87	55.42	55.63	572,114	-0.16(-0.29%)
Feb 14, 2013	55.55	55.85	55.46	55.79	1,361,111	+0.05(+0.08%)
Feb 13, 2013	55.81	55.89	55.61	55.75	538,259	+0.04(+0.07%)
Feb 12, 2013	55.54	55.77	55.45	55.71	449,199	+0.25(+0.45%)
Feb 11, 2013	55.47	55.51	55.34	55.46	619,064	+0.01(+0.01%)
Feb 08, 2013	55.31	55.49	55.30	55.45	539,788	+0.23(+0.41%)
Feb 07, 2013	55.37	55.42	54.88	55.23	689,564	-0.12(-0.22%)
Feb 06, 2013	55.08	55.36	55.00	55.35	550,234	+0.53(+0.96%)
Feb 04, 2013	55.03	55.09	54.76	54.82	1,278,161	-0.54(-0.97%)

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.