Skip to main content

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

186.11 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 45.86 46.26 45.60 45.89 1,653,852 -0.02(-0.05%)
Jun 27, 2008 46.28 46.40 45.63 45.91 962,397 -0.22(-0.49%)
Jun 26, 2008 47.23 47.23 46.13 46.13 749,721 -1.56(-3.28%)
Jun 25, 2008 47.67 48.32 47.59 47.70 1,322,638 +0.29(+0.61%)
Jun 24, 2008 47.23 47.81 46.83 47.41 809,455 -0.23(-0.49%)
Jun 23, 2008 48.09 48.18 47.54 47.64 597,261 -0.30(-0.62%)
Jun 20, 2008 48.33 48.51 47.80 47.93 687,414 -0.94(-1.93%)
Jun 19, 2008 48.56 49.01 48.32 48.88 819,997 +0.17(+0.36%)
Jun 18, 2008 48.93 49.05 48.46 48.70 646,400 -0.47(-0.96%)
Jun 17, 2008 50.03 50.08 49.17 49.17 515,989 -0.61(-1.23%)
Jun 16, 2008 49.42 50.00 49.35 49.79 613,853 +0.01(+0.01%)
Jun 13, 2008 49.49 49.82 49.07 49.78 483,229 +0.71(+1.45%)
Jun 12, 2008 48.94 49.68 48.74 49.07 527,055 +0.24(+0.49%)
Jun 11, 2008 49.79 49.79 48.81 48.83 550,235 -1.04(-2.09%)
Jun 10, 2008 49.97 50.24 49.43 49.87 849,587 -0.03(-0.06%)
Jun 09, 2008 50.31 50.48 49.61 49.90 728,820 -0.22(-0.43%)
Jun 06, 2008 51.24 51.50 50.11 50.12 553,518 -1.79(-3.44%)
Jun 05, 2008 51.28 51.93 51.11 51.91 527,490 +0.83(+1.62%)
Jun 04, 2008 50.94 51.49 50.81 51.08 1,110,927 -0.01(-0.01%)
Jun 03, 2008 51.67 51.67 50.76 51.09 1,026,999 -0.35(-0.68%)
Jun 02, 2008 51.94 51.94 51.07 51.44 555,244 -0.54(-1.03%)
May 30, 2008 52.19 52.26 51.93 51.97 645,879 -0.14(-0.26%)
May 29, 2008 51.60 52.37 51.55 52.11 580,892 +0.47(+0.91%)
May 28, 2008 51.73 51.78 51.15 51.64 1,033,896 +0.15(+0.30%)
May 27, 2008 51.06 51.59 51.01 51.49 379,425 +0.38(+0.74%)
May 26, 2008 51.71 51.71 51.08 51.11 0 +0.00(+0.00%)
May 23, 2008 51.71 51.71 51.08 51.11 1,793,899 -0.82(-1.58%)
May 22, 2008 51.68 52.18 51.65 51.93 2,214,419 +0.20(+0.39%)
May 21, 2008 52.58 52.76 51.65 51.73 999,339 -0.89(-1.69%)
May 20, 2008 53.13 53.18 52.43 52.62 668,475 -0.68(-1.28%)
May 19, 2008 53.33 53.82 53.12 53.30 345,593 +0.13(+0.25%)
May 16, 2008 53.53 53.53 52.86 53.17 315,361 -0.17(-0.31%)
May 15, 2008 52.94 53.40 52.70 53.34 436,962 +0.51(+0.96%)
May 14, 2008 52.78 53.19 52.68 52.83 379,917 +0.34(+0.65%)
May 13, 2008 52.85 52.85 52.29 52.49 379,982 -0.12(-0.22%)
May 12, 2008 52.02 52.64 51.98 52.61 485,411 +0.69(+1.32%)
May 09, 2008 52.01 52.29 51.78 51.92 431,680 -0.38(-0.72%)
May 08, 2008 52.52 52.60 51.99 52.30 576,443 +0.08(+0.15%)
May 07, 2008 53.28 53.40 52.20 52.22 944,269 -1.17(-2.20%)
May 06, 2008 52.79 53.46 52.47 53.39 499,138 +0.34(+0.64%)
May 05, 2008 53.33 53.34 52.84 53.05 399,721 -0.33(-0.61%)
May 02, 2008 53.84 53.85 53.12 53.38 517,118 +0.11(+0.20%)
May 01, 2008 52.11 53.28 52.04 53.27 770,779 +1.31(+2.52%)
Apr 30, 2008 52.36 52.86 51.91 51.96 740,635 -0.30(-0.57%)
Apr 29, 2008 52.44 52.51 52.02 52.26 373,927 -0.17(-0.32%)
Apr 28, 2008 52.60 52.70 52.31 52.42 456,890 -0.10(-0.19%)
Apr 25, 2008 52.20 52.54 51.71 52.52 374,531 +0.56(+1.07%)
Apr 24, 2008 51.43 52.31 51.16 51.97 552,373 +0.75(+1.46%)
Apr 23, 2008 51.41 51.62 50.93 51.22 464,583 -0.01(-0.03%)
Apr 22, 2008 51.40 51.51 50.96 51.23 476,929 -0.43(-0.83%)
Apr 21, 2008 51.74 51.74 51.33 51.66 493,810 -0.34(-0.65%)
Apr 18, 2008 52.14 52.31 51.80 52.00 623,775 +0.84(+1.64%)
Apr 17, 2008 50.86 51.31 50.76 51.16 2,205,077 +0.08(+0.16%)
Apr 16, 2008 50.47 51.13 50.45 51.08 547,175 +1.11(+2.22%)
Apr 15, 2008 50.07 50.11 49.56 49.98 1,209,978 +0.25(+0.51%)
Apr 14, 2008 49.96 50.01 49.58 49.72 1,265,442 -0.41(-0.82%)
Apr 11, 2008 50.44 50.84 50.02 50.13 1,013,823 -1.09(-2.12%)
Apr 10, 2008 51.09 51.63 50.85 51.22 1,038,697 +0.14(+0.27%)
Apr 09, 2008 51.71 51.85 51.00 51.08 546,456 -0.64(-1.23%)
Apr 08, 2008 51.86 51.95 51.52 51.72 517,701 -0.42(-0.81%)
Apr 07, 2008 52.28 52.65 51.99 52.14 691,414 +0.13(+0.25%)
Apr 04, 2008 52.28 52.36 51.73 52.01 803,701 -0.12(-0.24%)
Apr 03, 2008 51.81 52.38 51.60 52.13 1,183,121 +0.14(+0.26%)
Apr 02, 2008 52.36 52.54 51.79 51.99 758,841 -0.16(-0.32%)
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.