Indicators

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

183.60 +0.85 (+0.46%)

Streaming Delayed 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 26, 2010	38.44	38.54	38.20	38.37	475,396	+0.00(+0.00%)
Feb 25, 2010	37.94	38.39	37.82	38.37	613,715	-0.10(-0.26%)
Feb 24, 2010	38.19	38.49	38.08	38.47	780,837	+0.45(+1.17%)
Feb 23, 2010	38.38	38.57	37.96	38.03	665,977	-0.47(-1.22%)
Feb 22, 2010	38.60	38.65	38.39	38.49	531,414	+0.08(+0.21%)
Feb 19, 2010	38.17	38.55	38.13	38.42	525,102	+0.10(+0.26%)
Feb 18, 2010	37.98	38.36	37.98	38.31	453,082	+0.24(+0.62%)
Feb 17, 2010	38.10	38.16	37.93	38.08	520,709	+0.17(+0.46%)
Feb 16, 2010	37.53	37.97	37.44	37.90	602,730	+0.67(+1.80%)
Feb 12, 2010	36.92	37.23	37.23	37.23	858,183	-0.08(-0.21%)
Feb 11, 2010	37.01	37.39	36.77	37.31	504,582	+0.28(+0.76%)
Feb 10, 2010	36.97	37.24	36.74	37.03	429,308	-0.02(-0.06%)
Feb 09, 2010	37.11	37.37	36.72	37.05	851,528	+0.41(+1.12%)
Feb 08, 2010	37.04	37.19	36.63	36.64	483,965	-0.35(-0.93%)
Feb 05, 2010	36.94	37.07	36.20	36.99	895,792	+0.04(+0.12%)
Feb 04, 2010	37.86	37.86	36.94	36.95	698,633	-1.22(-3.21%)
Feb 03, 2010	38.29	38.44	38.07	38.17	641,279	-0.30(-0.79%)
Feb 02, 2010	38.04	38.52	37.89	38.47	1,187,034	+0.55(+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.