Indicators

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

183.60 UNCHANGED

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 (%)
Jul 29, 2005	46.51	46.64	46.22	46.31	229,987	-0.29(-0.62%)
Jul 28, 2005	46.46	46.62	46.26	46.60	225,545	+0.28(+0.61%)
Jul 27, 2005	46.14	46.32	46.01	46.32	421,943	+0.14(+0.31%)
Jul 26, 2005	46.12	46.20	45.97	46.18	234,844	+0.19(+0.42%)
Jul 25, 2005	46.25	46.34	45.95	45.98	204,031	-0.23(-0.50%)
Jul 22, 2005	45.87	46.21	45.86	46.21	258,440	+0.39(+0.85%)
Jul 21, 2005	46.15	46.17	45.79	45.82	296,470	-0.35(-0.75%)
Jul 20, 2005	45.99	46.30	45.82	46.17	240,396	+0.13(+0.28%)
Jul 19, 2005	45.97	46.07	45.87	46.04	319,094	+0.19(+0.41%)
Jul 18, 2005	46.05	46.69	45.82	45.85	325,479	-0.21(-0.45%)
Jul 15, 2005	46.06	46.15	45.89	46.06	298,969	+0.00(+0.00%)
Jul 14, 2005	46.16	46.33	45.92	46.06	282,591	+0.12(+0.27%)
Jul 13, 2005	45.84	45.99	45.79	45.94	348,381	+0.12(+0.25%)
Jul 12, 2005	45.76	46.00	45.69	45.82	365,314	+0.04(+0.08%)
Jul 11, 2005	45.53	45.85	45.53	45.79	341,163	+0.16(+0.35%)
Jul 08, 2005	45.03	45.63	45.02	45.63	239,702	+0.48(+1.05%)
Jul 07, 2005	44.60	45.20	44.54	45.15	270,793	+0.17(+0.37%)
Jul 06, 2005	45.34	45.39	44.98	44.99	229,570	-0.32(-0.70%)
Jul 05, 2005	44.92	45.37	44.81	45.30	1,230,021	+0.22(+0.48%)

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.