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 (%)
Jan 31, 2005	44.36	44.46	44.23	44.42	380,652	+0.41(+0.92%)
Jan 28, 2005	44.01	44.10	43.75	44.02	284,625	-0.14(-0.33%)
Jan 27, 2005	43.94	44.24	43.92	44.16	215,403	+0.05(+0.11%)
Jan 26, 2005	43.99	44.16	43.85	44.11	491,324	+0.29(+0.66%)
Jan 25, 2005	43.86	44.08	43.74	43.82	547,282	-0.01(-0.02%)
Jan 24, 2005	43.92	44.11	43.70	43.83	255,057	+0.01(+0.02%)
Jan 21, 2005	44.22	44.25	43.73	43.82	456,368	-0.33(-0.74%)
Jan 20, 2005	44.26	44.32	44.02	44.15	273,296	-0.34(-0.76%)
Jan 19, 2005	44.87	44.89	44.43	44.49	220,792	-0.38(-0.84%)
Jan 18, 2005	44.32	44.92	44.20	44.87	265,834	+0.47(+1.06%)
Jan 14, 2005	44.16	44.42	44.13	44.40	293,744	+0.23(+0.52%)
Jan 13, 2005	44.38	44.50	44.06	44.16	322,483	-0.26(-0.59%)
Jan 12, 2005	44.40	44.47	44.03	44.42	413,536	+0.12(+0.28%)
Jan 11, 2005	44.50	44.52	44.22	44.30	274,677	-0.38(-0.84%)
Jan 10, 2005	44.40	44.78	44.37	44.68	443,518	+0.14(+0.31%)
Jan 07, 2005	44.73	44.79	44.40	44.54	339,063	-0.09(-0.19%)
Jan 06, 2005	44.45	44.79	44.45	44.63	236,681	+0.20(+0.44%)
Jan 05, 2005	44.71	44.77	44.36	44.43	289,047	-0.22(-0.50%)
Jan 04, 2005	45.26	45.28	44.46	44.66	254,643	-0.57(-1.26%)

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.