Indicators

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

183.60 +0.30 (+0.16%)

Official Closing Price Updated: 8:00 PM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	24.92	25.40	24.80	24.84	0	-0.70(-2.74%)
Feb 26, 2009	26.30	26.51	25.47	25.54	1,665,615	-0.35(-1.36%)
Feb 25, 2009	25.91	26.45	25.35	25.89	2,216,786	-0.17(-0.66%)
Feb 24, 2009	25.22	26.18	24.95	26.07	2,696,788	+1.06(+4.24%)
Feb 23, 2009	26.14	26.21	24.93	25.01	2,387,075	-0.78(-3.02%)
Feb 20, 2009	25.66	26.12	25.08	25.79	3,519,196	-0.35(-1.35%)
Feb 19, 2009	26.82	26.94	26.08	26.14	1,867,278	-0.43(-1.60%)
Feb 18, 2009	26.93	26.93	26.30	26.56	2,006,603	-0.16(-0.59%)
Feb 17, 2009	27.08	27.23	26.68	26.72	1,745,646	-1.33(-4.72%)
Feb 13, 2009	28.47	28.62	28.04	28.05	3,847,457	-0.47(-1.64%)
Feb 12, 2009	28.14	28.56	27.53	28.52	2,565,613	-0.09(-0.30%)
Feb 11, 2009	28.47	28.73	28.18	28.60	3,176,939	+0.40(+1.43%)
Feb 10, 2009	29.47	29.74	28.04	28.20	2,766,746	-1.69(-5.66%)
Feb 09, 2009	29.80	30.09	29.53	29.89	2,261,621	+0.17(+0.56%)
Feb 06, 2009	28.96	29.86	28.91	29.73	2,336,120	+0.94(+3.28%)
Feb 05, 2009	28.31	29.08	27.93	28.78	2,283,058	+0.28(+0.99%)
Feb 04, 2009	28.93	29.31	28.40	28.50	2,130,371	-0.30(-1.03%)
Feb 03, 2009	28.70	29.00	28.32	28.80	2,421,818	+0.30(+1.04%)

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.