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 (%)
Aug 30, 2002	32.09	32.74	32.05	32.31	71,156	+0.08(+0.25%)
Aug 29, 2002	31.95	32.50	31.76	32.23	62,451	-0.07(-0.22%)
Aug 28, 2002	32.76	32.80	32.10	32.30	174,367	-0.75(-2.26%)
Aug 27, 2002	33.73	33.73	32.82	33.05	119,377	-0.26(-0.78%)
Aug 26, 2002	33.11	33.50	32.66	33.31	91,743	+0.32(+0.97%)
Aug 23, 2002	33.58	33.91	32.87	32.99	80,690	-0.72(-2.15%)
Aug 22, 2002	33.47	33.91	33.15	33.71	110,948	+0.41(+1.22%)
Aug 21, 2002	33.15	33.38	32.63	33.31	175,887	+0.42(+1.28%)
Aug 20, 2002	33.22	33.22	32.57	32.89	451,808	+0.33(+1.00%)
Aug 16, 2002	32.35	32.76	32.15	32.56	164,143	-0.09(-0.29%)
Aug 15, 2002	32.39	32.68	32.16	32.66	153,366	+0.46(+1.44%)
Aug 14, 2002	31.18	32.24	30.71	32.19	200,343	+1.25(+4.05%)
Aug 13, 2002	31.61	31.95	30.94	30.94	202,001	-0.78(-2.46%)
Aug 12, 2002	31.32	31.90	31.24	31.72	159,998	+1.21(+3.96%)
Aug 07, 2002	30.83	30.84	29.78	30.51	120,206	+0.35(+1.18%)
Aug 06, 2002	29.67	30.67	29.67	30.16	310,325	+1.00(+3.43%)
Aug 05, 2002	30.18	30.28	29.10	29.16	746,106	-1.14(-3.75%)
Aug 02, 2002	31.05	31.05	29.96	30.30	126,147	-0.72(-2.31%)

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.