Indicators

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

186.16 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	59.00	59.06	58.45	58.52	315,437	-0.33(-0.57%)
Apr 27, 2007	58.79	58.99	58.65	58.86	415,470	-0.13(-0.22%)
Apr 26, 2007	58.95	59.02	58.77	58.99	328,010	+0.04(+0.06%)
Apr 25, 2007	58.62	59.02	58.45	58.95	732,151	+0.58(+0.99%)
Apr 24, 2007	58.65	58.65	58.07	58.37	351,775	+0.03(+0.05%)
Apr 23, 2007	58.62	58.66	58.34	58.34	408,009	-0.16(-0.27%)
Apr 20, 2007	58.60	58.60	58.26	58.50	318,476	+0.49(+0.85%)
Apr 19, 2007	57.76	58.16	57.72	58.01	295,402	-0.10(-0.17%)
Apr 18, 2007	57.85	58.23	57.78	58.11	221,621	+0.29(+0.50%)
Apr 17, 2007	57.86	58.00	57.69	57.82	448,492	-0.01(-0.02%)
Apr 16, 2007	57.47	57.86	57.47	57.84	557,369	+0.62(+1.09%)
Apr 13, 2007	57.18	57.24	56.45	57.21	211,673	+0.20(+0.36%)
Apr 12, 2007	56.67	57.01	56.45	57.01	185,559	+0.27(+0.47%)
Apr 11, 2007	57.16	57.16	56.60	56.74	268,045	-0.36(-0.63%)
Apr 10, 2007	56.96	57.11	56.89	57.10	198,132	+0.19(+0.33%)
Apr 09, 2007	56.95	57.08	56.89	56.92	208,357	+0.08(+0.14%)
Apr 05, 2007	56.54	56.94	56.54	56.84	228,253	+0.21(+0.37%)
Apr 04, 2007	56.70	56.73	56.56	56.63	251,189	-0.10(-0.18%)
Apr 03, 2007	56.60	56.79	56.43	56.73	196,612	+0.63(+1.12%)

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.