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 (%)
Nov 28, 2003	38.04	38.09	37.95	38.06	70,321	+0.02(+0.06%)
Nov 26, 2003	37.99	38.04	37.70	38.04	192,451	+0.20(+0.52%)
Nov 25, 2003	37.62	37.94	37.58	37.84	276,726	+0.21(+0.56%)
Nov 24, 2003	37.35	37.63	37.31	37.63	149,761	+0.54(+1.46%)
Nov 21, 2003	36.92	37.12	36.99	37.09	65,347	+0.17(+0.45%)
Nov 20, 2003	36.86	37.33	36.86	36.92	143,267	-0.27(-0.72%)
Nov 19, 2003	36.94	37.23	36.91	37.19	83,860	+0.32(+0.86%)
Nov 18, 2003	37.45	37.45	36.91	36.87	149,346	-0.51(-1.36%)
Nov 17, 2003	37.20	37.38	37.06	37.38	351,469	-0.17(-0.46%)
Nov 14, 2003	37.98	38.04	37.46	37.55	136,360	-0.40(-1.05%)
Nov 13, 2003	37.84	37.96	37.75	37.95	156,392	+0.02(+0.06%)
Nov 12, 2003	37.56	37.78	37.56	37.93	658,175	+0.34(+0.91%)
Nov 11, 2003	37.65	37.65	37.46	37.59	291,647	-0.05(-0.13%)
Nov 10, 2003	37.84	37.84	37.62	37.64	285,016	-0.15(-0.40%)
Nov 07, 2003	38.02	38.06	37.79	37.79	374,264	-0.22(-0.59%)
Nov 06, 2003	37.78	38.02	37.54	38.02	382,001	+0.20(+0.52%)
Nov 05, 2003	37.84	37.85	37.52	37.82	401,896	+0.01(+0.02%)
Nov 04, 2003	37.84	38.03	37.77	37.81	205,438	-0.27(-0.72%)

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.