Indicators

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

186.70 UNCHANGED

Streaming Delayed 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, 2009	25.03	25.52	24.91	24.96	0	-0.70(-2.74%)
Feb 26, 2009	26.42	26.63	25.58	25.66	1,658,062	-0.35(-1.36%)
Feb 25, 2009	26.03	26.57	25.46	26.01	2,206,734	-0.17(-0.66%)
Feb 24, 2009	25.34	26.30	25.06	26.19	2,684,559	+1.06(+4.24%)
Feb 23, 2009	26.26	26.33	25.04	25.12	2,376,251	-0.78(-3.02%)
Feb 20, 2009	25.77	26.24	25.19	25.90	3,503,238	-0.35(-1.35%)
Feb 19, 2009	26.94	27.06	26.20	26.26	1,858,811	-0.43(-1.60%)
Feb 18, 2009	27.05	27.05	26.42	26.68	1,997,504	-0.16(-0.59%)
Feb 17, 2009	27.21	27.35	26.80	26.84	1,737,730	-1.33(-4.72%)
Feb 13, 2009	28.60	28.75	28.17	28.18	3,830,010	-0.47(-1.64%)
Feb 12, 2009	28.27	28.69	27.65	28.65	2,553,979	-0.09(-0.30%)
Feb 11, 2009	28.60	28.86	28.31	28.73	3,162,532	+0.41(+1.43%)
Feb 10, 2009	29.60	29.88	28.17	28.33	2,754,199	-1.70(-5.66%)
Feb 09, 2009	29.93	30.22	29.66	30.03	2,251,365	+0.17(+0.56%)
Feb 06, 2009	29.09	30.00	29.04	29.86	2,325,527	+0.95(+3.28%)
Feb 05, 2009	28.44	29.21	28.06	28.91	2,272,705	+0.28(+0.99%)
Feb 04, 2009	29.06	29.44	28.53	28.63	2,120,711	-0.30(-1.03%)
Feb 03, 2009	28.83	29.13	28.45	28.93	2,410,836	+0.30(+1.04%)

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.