Indicators

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

182.72 -2.65 (-1.43%)

Streaming Delayed Price Updated: 2:29 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	46.73	46.86	46.43	46.53	228,924	-0.29(-0.62%)
Jul 28, 2005	46.67	46.84	46.47	46.82	224,503	+0.28(+0.61%)
Jul 27, 2005	46.35	46.53	46.22	46.53	419,994	+0.14(+0.31%)
Jul 26, 2005	46.33	46.42	46.19	46.39	233,760	+0.20(+0.42%)
Jul 25, 2005	46.46	46.56	46.17	46.19	203,089	-0.23(-0.50%)
Jul 22, 2005	46.09	46.43	46.07	46.43	257,246	+0.39(+0.85%)
Jul 21, 2005	46.36	46.38	46.00	46.03	295,101	-0.35(-0.75%)
Jul 20, 2005	46.20	46.52	46.03	46.38	239,286	+0.13(+0.28%)
Jul 19, 2005	46.18	46.29	46.08	46.25	317,620	+0.19(+0.41%)
Jul 18, 2005	46.26	46.90	46.03	46.06	323,976	-0.21(-0.45%)
Jul 15, 2005	46.27	46.36	46.11	46.27	297,588	+0.00(+0.00%)
Jul 14, 2005	46.38	46.54	46.13	46.27	281,285	+0.12(+0.27%)
Jul 13, 2005	46.05	46.20	46.00	46.15	346,771	+0.12(+0.25%)
Jul 12, 2005	45.98	46.22	45.90	46.03	363,626	+0.04(+0.08%)
Jul 11, 2005	45.75	46.06	45.75	46.00	339,587	+0.16(+0.35%)
Jul 08, 2005	45.24	45.84	45.22	45.84	238,595	+0.48(+1.05%)
Jul 07, 2005	44.81	45.41	44.75	45.36	269,542	+0.17(+0.37%)
Jul 06, 2005	45.55	45.60	45.19	45.20	228,510	-0.32(-0.70%)
Jul 05, 2005	45.13	45.58	45.02	45.51	1,224,339	+0.22(+0.48%)

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.