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 29, 2012	48.21	48.37	47.83	47.85	626,072	-0.28(-0.58%)
Feb 28, 2012	48.07	48.17	47.90	48.13	444,375	+0.10(+0.21%)
Feb 27, 2012	47.56	48.13	47.46	48.03	570,606	+0.17(+0.36%)
Feb 24, 2012	47.96	48.04	47.80	47.86	588,969	-0.02(-0.05%)
Feb 23, 2012	47.68	47.91	47.45	47.88	437,252	+0.20(+0.43%)
Feb 22, 2012	47.88	47.96	47.63	47.68	381,145	-0.31(-0.65%)
Feb 21, 2012	48.08	48.23	47.86	47.99	413,469	+0.01(+0.02%)
Feb 17, 2012	47.99	48.04	47.82	47.98	391,572	+0.22(+0.46%)
Feb 16, 2012	47.11	47.81	47.09	47.76	335,113	+0.65(+1.38%)
Feb 15, 2012	47.50	47.50	47.03	47.11	848,437	-0.19(-0.40%)
Feb 14, 2012	47.34	47.34	46.93	47.30	755,009	-0.15(-0.32%)
Feb 13, 2012	47.48	47.54	47.28	47.45	572,016	+0.31(+0.66%)
Feb 10, 2012	47.11	47.17	46.93	47.14	595,159	-0.38(-0.80%)
Feb 09, 2012	47.65	47.71	47.29	47.52	865,122	-0.05(-0.11%)
Feb 08, 2012	47.42	47.59	47.26	47.57	290,560	+0.20(+0.42%)
Feb 07, 2012	47.18	47.46	46.96	47.37	1,610,107	+0.08(+0.16%)
Feb 06, 2012	47.11	47.31	47.07	47.30	619,675	-0.04(-0.08%)
Feb 03, 2012	47.06	47.37	47.04	47.34	1,367,785	+0.78(+1.68%)
Feb 02, 2012	46.53	46.68	46.40	46.56	446,583	+0.11(+0.23%)

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.