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 (%)
Jul 31, 2002	31.71	32.07	31.38	31.99	149,359	+0.36(+1.14%)
Jul 30, 2002	31.27	31.97	30.98	31.63	220,101	+0.07(+0.21%)
Jul 29, 2002	30.65	31.59	30.46	31.56	208,080	+1.67(+5.59%)
Jul 26, 2002	29.60	29.89	29.28	29.89	231,707	+0.48(+1.62%)
Jul 25, 2002	29.11	29.92	28.60	29.41	133,746	-0.17(-0.59%)
Jul 24, 2002	26.83	29.59	26.83	29.59	249,807	+1.81(+6.51%)
Jul 23, 2002	29.13	29.38	27.78	27.78	410,634	-1.32(-4.53%)
Jul 22, 2002	30.00	30.40	28.77	29.09	357,578	-1.30(-4.29%)
Jul 19, 2002	31.08	31.37	30.14	30.40	708,110	-2.00(-6.17%)
Jul 17, 2002	33.38	33.38	32.12	32.40	120,067	-0.80(-2.42%)
Jul 12, 2002	33.80	33.80	32.99	33.20	74,196	-0.51(-1.50%)
Jul 11, 2002	33.33	33.73	32.75	33.71	200,067	+0.41(+1.22%)
Jul 10, 2002	34.85	34.91	33.30	33.30	280,342	-1.38(-3.99%)
Jul 09, 2002	35.28	35.61	34.61	34.68	1,975,800	-0.78(-2.20%)
Jul 08, 2002	35.83	35.83	35.31	35.46	90,085	-0.25(-0.69%)
Jul 05, 2002	34.85	35.71	34.85	35.71	31,916	+1.17(+3.37%)
Jul 04, 2002	34.37	34.60	33.98	34.54	3,509,464	+0.00(+0.00%)
Jul 03, 2002	34.37	34.60	33.98	34.54	117,028	+0.07(+0.21%)
Jul 02, 2002	35.08	35.14	34.26	34.47	136,648	-0.77(-2.18%)

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.