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 (%)
Jul 29, 2011	44.54	45.12	44.39	44.67	971,935	-0.36(-0.80%)
Jul 28, 2011	45.25	45.59	44.97	45.03	572,048	-0.24(-0.53%)
Jul 27, 2011	45.85	45.89	45.21	45.27	1,899,442	-0.85(-1.85%)
Jul 26, 2011	46.33	46.37	46.05	46.12	287,410	-0.24(-0.52%)
Jul 25, 2011	46.15	46.59	46.14	46.36	326,471	-0.29(-0.62%)
Jul 22, 2011	46.71	46.72	46.58	46.65	282,029	-0.13(-0.27%)
Jul 21, 2011	46.28	46.88	46.27	46.78	533,047	+0.80(+1.74%)
Jul 20, 2011	46.00	46.16	45.89	45.98	257,783	+0.10(+0.23%)
Jul 19, 2011	45.51	45.93	45.44	45.87	386,225	+0.57(+1.25%)
Jul 18, 2011	45.54	45.55	44.98	45.31	458,528	-0.46(-1.01%)
Jul 15, 2011	45.87	45.93	45.47	45.77	310,195	+0.13(+0.28%)
Jul 14, 2011	46.14	46.27	45.58	45.64	2,098,848	-0.31(-0.67%)
Jul 13, 2011	45.99	46.41	45.84	45.95	509,179	+0.16(+0.34%)
Jul 12, 2011	45.80	46.29	45.78	45.79	543,480	-0.16(-0.34%)
Jul 11, 2011	46.21	46.29	45.82	45.95	291,211	-0.87(-1.87%)
Jul 08, 2011	46.70	46.84	46.52	46.82	350,776	-0.43(-0.92%)
Jul 07, 2011	47.17	47.36	47.08	47.26	442,650	+0.50(+1.07%)
Jul 06, 2011	46.69	46.81	46.52	46.76	511,384	-0.04(-0.08%)
Jul 05, 2011	46.96	46.96	46.69	46.79	511,785	-0.20(-0.43%)

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.