Indicators

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

186.70 +0.54 (+0.29%)

Official Closing 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 27, 2004	41.75	41.94	41.57	41.70	166,492	+0.11(+0.26%)
Feb 26, 2004	41.51	41.76	41.40	41.59	242,899	+0.01(+0.03%)
Feb 25, 2004	41.36	41.64	41.27	41.57	1,570,692	+0.32(+0.77%)
Feb 24, 2004	41.38	41.50	41.14	41.25	439,512	-0.17(-0.40%)
Feb 23, 2004	41.63	41.65	41.28	41.42	385,350	-0.10(-0.24%)
Feb 20, 2004	41.76	41.78	41.26	41.52	276,197	-0.15(-0.36%)
Feb 19, 2004	42.05	42.06	41.62	41.67	387,284	-0.19(-0.45%)
Feb 18, 2004	41.92	42.05	41.66	41.86	257,130	-0.20(-0.48%)
Feb 17, 2004	41.91	42.11	41.83	42.06	361,999	+0.44(+1.06%)
Feb 13, 2004	41.87	41.99	41.48	41.62	175,335	-0.19(-0.45%)
Feb 12, 2004	41.90	41.95	41.70	41.81	168,012	-0.16(-0.38%)
Feb 11, 2004	41.41	42.03	41.28	41.97	262,242	+0.51(+1.24%)
Feb 10, 2004	41.17	41.46	41.15	41.46	222,312	+0.30(+0.72%)
Feb 09, 2004	41.22	41.31	41.02	41.16	285,731	-0.03(-0.07%)
Feb 06, 2004	40.74	41.20	40.62	41.19	532,084	+0.54(+1.32%)
Feb 05, 2004	40.53	40.73	40.47	40.65	232,122	+0.05(+0.12%)
Feb 04, 2004	40.78	40.81	40.44	40.60	187,631	-0.26(-0.64%)
Feb 03, 2004	40.93	41.04	40.75	40.86	245,109	-0.17(-0.42%)

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.