Indicators

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

184.35 -1.02 (-0.55%)

Streaming Delayed Price Updated: 11:56 AM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	52.17	52.19	51.95	51.97	373,744	-0.17(-0.32%)
Sep 28, 2006	52.15	52.18	51.89	52.14	190,948	+0.11(+0.21%)
Sep 27, 2006	51.89	52.17	51.87	52.03	223,141	-0.23(-0.44%)
Sep 26, 2006	51.89	52.32	51.82	52.26	258,235	+0.42(+0.81%)
Sep 25, 2006	51.60	52.02	51.35	51.84	280,066	+0.51(+0.99%)
Sep 22, 2006	51.49	51.57	51.21	51.34	180,032	-0.16(-0.31%)
Sep 21, 2006	51.77	51.84	51.31	51.50	266,802	-0.23(-0.45%)
Sep 20, 2006	51.83	51.89	51.55	51.73	200,205	+0.20(+0.39%)
Sep 19, 2006	51.61	51.61	51.23	51.52	156,406	-0.10(-0.20%)
Sep 18, 2006	51.48	51.65	51.36	51.63	640,408	+0.17(+0.32%)
Sep 15, 2006	51.89	51.89	51.44	51.46	581,686	+0.02(+0.04%)
Sep 14, 2006	51.38	51.49	51.28	51.44	271,499	-0.05(-0.10%)
Sep 13, 2006	51.16	51.55	51.11	51.49	168,426	+0.35(+0.68%)
Sep 12, 2006	50.68	51.23	50.68	51.14	261,275	+0.43(+0.84%)
Sep 11, 2006	50.59	50.85	50.42	50.71	226,457	-0.01(-0.01%)
Sep 08, 2006	50.66	50.83	50.55	50.72	185,973	+0.15(+0.30%)
Sep 07, 2006	50.76	50.84	50.51	50.57	393,640	-0.29(-0.57%)
Sep 06, 2006	51.12	51.18	50.81	50.86	320,134	-0.50(-0.97%)
Sep 05, 2006	51.18	51.41	51.13	51.36	970,076	+0.19(+0.37%)

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.