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 26, 2010	38.62	38.72	38.38	38.55	473,199	+0.00(+0.00%)
Feb 25, 2010	38.12	38.57	37.99	38.55	610,880	-0.10(-0.26%)
Feb 24, 2010	38.36	38.67	38.25	38.65	777,230	+0.45(+1.17%)
Feb 23, 2010	38.56	38.75	38.14	38.20	662,900	-0.47(-1.22%)
Feb 22, 2010	38.77	38.83	38.57	38.67	528,959	+0.08(+0.21%)
Feb 19, 2010	38.35	38.72	38.30	38.59	522,676	+0.10(+0.26%)
Feb 18, 2010	38.16	38.54	38.16	38.49	450,989	+0.24(+0.62%)
Feb 17, 2010	38.28	38.34	38.11	38.25	518,303	+0.17(+0.46%)
Feb 16, 2010	37.70	38.15	37.62	38.08	599,945	+0.67(+1.80%)
Feb 12, 2010	37.09	37.41	37.41	37.41	854,219	-0.08(-0.21%)
Feb 11, 2010	37.18	37.57	36.94	37.49	502,251	+0.28(+0.76%)
Feb 10, 2010	37.14	37.41	36.91	37.20	427,325	-0.02(-0.06%)
Feb 09, 2010	37.28	37.54	36.89	37.23	847,594	+0.41(+1.12%)
Feb 08, 2010	37.21	37.36	36.80	36.81	481,729	-0.35(-0.94%)
Feb 05, 2010	37.11	37.24	36.37	37.16	891,654	+0.04(+0.12%)
Feb 04, 2010	38.04	38.04	37.11	37.12	695,406	-1.23(-3.21%)
Feb 03, 2010	38.47	38.62	38.25	38.35	638,317	-0.30(-0.79%)
Feb 02, 2010	38.22	38.70	38.07	38.65	1,181,551	+0.56(+1.46%)

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.