Skip to main content

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

182.16 +0.20 (+0.11%)
Official Closing Price Updated: 4:10 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 31.87 32.66 31.87 32.62 1,562,609 +0.58(+1.81%)
Nov 26, 2008 30.32 32.11 30.27 32.04 5,043,769 +1.05(+3.39%)
Nov 25, 2008 31.23 31.46 30.05 30.99 5,408,046 +0.74(+2.44%)
Nov 24, 2008 29.09 31.11 28.79 30.25 10,553,791 +1.87(+6.61%)
Nov 21, 2008 27.42 28.45 26.19 28.38 8,431,907 +1.42(+5.26%)
Nov 20, 2008 28.67 29.45 26.61 26.96 5,637,542 -1.98(-6.83%)
Nov 19, 2008 31.00 31.24 28.88 28.94 3,779,144 -2.19(-7.02%)
Nov 18, 2008 30.79 31.48 29.91 31.12 4,491,221 +0.20(+0.66%)
Nov 17, 2008 31.40 32.14 30.87 30.92 2,857,926 -1.00(-3.13%)
Nov 14, 2008 32.69 33.55 31.73 31.92 3,317,796 -1.54(-4.61%)
Nov 13, 2008 31.34 33.46 29.93 33.46 5,575,556 +2.14(+6.82%)
Nov 12, 2008 32.27 32.65 31.15 31.32 3,987,074 -1.70(-5.15%)
Nov 11, 2008 33.22 33.71 32.44 33.02 2,391,412 -0.77(-2.29%)
Nov 10, 2008 35.10 35.25 33.26 33.80 2,341,330 -0.47(-1.37%)
Nov 07, 2008 33.76 34.33 33.42 34.27 6,898,148 +0.79(+2.36%)
Nov 06, 2008 34.73 35.30 33.20 33.48 3,502,964 -1.79(-5.09%)
Nov 05, 2008 36.80 37.24 35.10 35.28 2,679,935 -2.10(-5.62%)
Nov 04, 2008 36.90 37.52 36.51 37.37 3,380,966 +1.43(+3.99%)
Nov 03, 2008 35.91 36.17 35.62 35.94 1,608,823 -0.01(-0.02%)
Oct 31, 2008 35.20 36.38 34.87 35.95 2,626,324 +0.75(+2.12%)
Oct 30, 2008 35.46 35.79 34.21 35.20 2,460,948 +1.20(+3.53%)
Oct 29, 2008 34.69 35.88 33.98 34.00 4,112,327 -0.80(-2.31%)
Oct 28, 2008 32.57 34.93 31.22 34.81 4,084,924 +3.37(+10.70%)
Oct 27, 2008 31.66 33.06 31.29 31.44 2,618,053 -0.91(-2.82%)
Oct 24, 2008 30.64 33.20 30.64 32.35 3,965,426 -1.35(-3.99%)
Oct 23, 2008 33.51 34.21 31.79 33.70 5,920,338 +0.23(+0.69%)
Oct 22, 2008 34.40 34.92 32.45 33.47 3,620,792 -1.90(-5.38%)
Oct 21, 2008 36.12 36.48 35.32 35.37 3,103,883 -0.95(-2.61%)
Oct 20, 2008 35.51 36.35 34.88 36.32 2,580,135 +1.46(+4.19%)
Oct 17, 2008 34.46 36.45 33.78 34.86 3,530,657 -0.22(-0.63%)
Oct 16, 2008 34.53 35.24 32.37 35.08 3,879,473 +1.14(+3.37%)
Oct 15, 2008 36.56 36.56 33.90 33.94 2,299,215 -3.16(-8.51%)
Oct 14, 2008 39.26 39.63 36.06 37.09 4,400,750 +0.09(+0.23%)
Oct 13, 2008 34.89 37.01 34.39 37.01 2,996,872 +3.18(+9.39%)
Oct 10, 2008 31.41 34.57 30.38 33.83 7,420,971 +0.35(+1.06%)
Oct 09, 2008 36.53 36.84 33.08 33.47 5,369,883 -2.64(-7.31%)
Oct 08, 2008 35.57 37.60 35.33 36.12 6,093,434 -0.58(-1.58%)
Oct 07, 2008 39.57 40.07 36.47 36.69 5,010,127 -2.96(-7.46%)
Oct 06, 2008 39.71 40.12 37.57 39.65 4,599,339 -1.36(-3.32%)
Oct 03, 2008 42.52 43.17 40.93 41.02 2,689,942 -0.69(-1.65%)
Oct 02, 2008 43.22 43.22 41.55 41.70 2,140,565 -1.72(-3.95%)
Oct 01, 2008 43.00 43.68 42.30 43.42 3,264,336 +0.10(+0.23%)
Sep 30, 2008 42.87 43.40 41.73 43.32 1,398,902 +1.45(+3.46%)
Sep 29, 2008 44.19 44.53 41.10 41.87 4,848,690 -3.03(-6.76%)
Sep 26, 2008 44.24 45.15 43.64 44.90 0 +0.17(+0.37%)
Sep 25, 2008 43.86 45.13 43.86 44.74 2,142,204 +0.65(+1.48%)
Sep 24, 2008 44.71 44.78 43.81 44.08 2,746,402 -0.12(-0.26%)
Sep 23, 2008 44.87 45.48 44.10 44.20 2,909,124 -0.81(-1.80%)
Sep 22, 2008 46.54 46.87 44.89 45.01 1,709,487 -1.76(-3.76%)
Sep 19, 2008 46.88 46.77 46.22 46.77 0 +2.03(+4.53%)
Sep 18, 2008 43.11 45.15 41.47 44.74 7,026,036 +2.29(+5.39%)
Sep 17, 2008 44.02 44.27 42.39 42.46 4,060,339 -2.55(-5.66%)
Sep 16, 2008 42.95 45.00 42.87 45.00 4,614,670 +0.83(+1.87%)
Sep 15, 2008 44.89 45.89 44.15 44.18 2,794,488 -2.36(-5.07%)
Sep 12, 2008 46.07 46.75 45.88 46.54 1,417,693 -0.11(-0.23%)
Sep 11, 2008 45.34 46.65 45.02 46.65 2,043,915 +0.71(+1.54%)
Sep 10, 2008 46.31 46.50 45.53 45.94 1,615,312 -0.04(-0.08%)
Sep 09, 2008 47.38 48.40 45.94 45.97 1,571,093 -1.70(-3.57%)
Sep 08, 2008 48.16 48.66 46.72 47.68 1,855,508 +1.42(+3.07%)
Sep 05, 2008 45.55 46.32 45.10 46.26 0 +0.46(+1.00%)
Sep 04, 2008 46.94 47.12 45.79 45.80 1,208,250 -1.59(-3.34%)
Sep 03, 2008 47.26 47.50 46.93 47.38 982,413 +0.07(+0.14%)
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.