Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

182.16 +0.20 (+0.11%)
Official Closing Price Updated: 8:00 PM EDT, May 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2003 29.54 30.38 29.54 30.22 226,595 +0.38(+1.29%)
Jan 30, 2003 30.48 30.62 29.72 29.83 95,059 -0.64(-2.11%)
Jan 29, 2003 29.91 30.70 29.85 30.48 327,596 +0.41(+1.35%)
Jan 28, 2003 30.04 30.35 29.91 30.07 584,864 +0.22(+0.75%)
Jan 27, 2003 30.14 30.53 29.75 29.85 287,941 -0.62(-2.04%)
Jan 24, 2003 31.12 31.24 30.40 30.47 233,918 -1.01(-3.20%)
Jan 23, 2003 31.15 31.54 30.98 31.48 171,604 +0.39(+1.26%)
Jan 22, 2003 31.23 31.53 31.03 31.09 257,959 -0.46(-1.45%)
Jan 21, 2003 32.13 32.26 31.45 31.54 211,396 -0.62(-1.94%)
Jan 17, 2003 32.11 32.40 31.98 32.16 361,723 -0.25(-0.76%)
Jan 16, 2003 32.61 32.92 32.35 32.41 134,161 -0.20(-0.62%)
Jan 15, 2003 32.96 32.96 32.45 32.61 145,352 -0.44(-1.34%)
Jan 14, 2003 32.82 33.06 32.63 33.05 130,844 +0.21(+0.64%)
Jan 13, 2003 32.84 33.16 32.63 32.84 722,894 +0.02(+0.07%)
Jan 10, 2003 32.42 33.11 32.42 32.82 248,011 -0.01(-0.04%)
Jan 09, 2003 32.35 32.95 32.35 32.84 173,262 +0.69(+2.16%)
Jan 08, 2003 32.50 32.58 32.14 32.14 191,777 -0.54(-1.64%)
Jan 07, 2003 32.71 33.00 32.50 32.68 333,122 -0.25(-0.77%)
Jan 06, 2003 32.22 33.14 32.22 32.93 548,526 +0.85(+2.64%)
Jan 03, 2003 32.06 32.18 31.85 32.08 163,176 +0.09(+0.29%)
Jan 02, 2003 31.34 32.24 31.26 31.99 450,012 +0.85(+2.72%)
Dec 31, 2002 30.98 31.18 30.59 31.14 383,554 +0.17(+0.54%)
Dec 30, 2002 30.81 31.10 30.62 30.98 356,196 +0.09(+0.30%)
Dec 27, 2002 31.28 31.45 30.80 30.88 166,077 -0.52(-1.66%)
Dec 26, 2002 31.69 31.95 31.29 31.40 278,960 +0.07(+0.23%)
Dec 24, 2002 31.67 31.67 31.33 31.33 143,694 -0.34(-1.07%)
Dec 23, 2002 31.59 31.91 31.43 31.67 608,353 +0.07(+0.21%)
Dec 20, 2002 31.32 31.74 31.32 31.61 758,403 +0.45(+1.44%)
Dec 19, 2002 31.24 31.65 30.96 31.16 557,645 -0.18(-0.58%)
Dec 18, 2002 31.70 31.70 31.25 31.34 194,954 -0.55(-1.72%)
Dec 17, 2002 31.82 32.17 31.75 31.89 189,566 +0.01(+0.02%)
Dec 16, 2002 31.23 32.00 31.23 31.88 1,205,238 +0.62(+1.97%)
Dec 13, 2002 31.56 31.64 31.19 31.27 406,628 -0.46(-1.46%)
Dec 12, 2002 31.74 31.92 31.48 31.73 184,039 +0.07(+0.21%)
Dec 11, 2002 31.50 31.87 31.44 31.66 542,447 +0.04(+0.14%)
Dec 10, 2002 31.45 31.73 31.18 31.62 203,659 +0.43(+1.37%)
Dec 09, 2002 31.66 31.90 31.19 31.19 341,689 -0.80(-2.49%)
Dec 06, 2002 31.24 32.15 31.24 31.99 142,174 +0.13(+0.41%)
Dec 05, 2002 32.21 32.21 31.64 31.86 572,291 -0.28(-0.88%)
Dec 04, 2002 31.85 32.41 31.85 32.14 172,571 -0.10(-0.31%)
Dec 03, 2002 32.68 32.69 32.21 32.24 118,548 -0.62(-1.89%)
Dec 02, 2002 33.51 33.61 32.64 32.87 322,069 +0.07(+0.22%)
Nov 29, 2002 33.15 33.15 32.79 32.79 89,118 -0.26(-0.79%)
Nov 27, 2002 32.10 33.08 32.10 33.05 195,922 +1.02(+3.19%)
Nov 26, 2002 32.38 32.62 31.98 32.03 287,527 -0.78(-2.38%)
Nov 25, 2002 32.68 33.00 32.40 32.82 154,886 +0.14(+0.42%)
Nov 22, 2002 32.47 32.96 32.47 32.68 156,682 -0.09(-0.29%)
Nov 21, 2002 32.16 32.85 32.16 32.77 251,327 +0.89(+2.79%)
Nov 20, 2002 31.28 31.98 31.28 31.88 168,426 +0.69(+2.20%)
Nov 19, 2002 31.34 31.58 31.12 31.19 139,964 -0.08(-0.25%)
Nov 18, 2002 31.95 31.97 31.25 31.27 220,239 -0.43(-1.35%)
Nov 15, 2002 31.23 31.72 31.04 31.70 139,687 +0.36(+1.15%)
Nov 14, 2002 31.19 31.35 31.06 31.34 254,090 +0.75(+2.46%)
Nov 13, 2002 30.61 30.98 30.22 30.59 233,918 -0.17(-0.56%)
Nov 12, 2002 30.77 31.09 30.55 30.76 293,883 +0.22(+0.73%)
Nov 11, 2002 31.09 31.09 30.29 30.54 215,265 -0.54(-1.72%)
Nov 08, 2002 31.45 31.73 30.98 31.07 431,912 -0.32(-1.01%)
Nov 07, 2002 32.13 32.13 31.19 31.39 606,142 -1.03(-3.19%)
Nov 06, 2002 32.19 32.42 31.63 32.42 308,667 +0.35(+1.11%)
Nov 05, 2002 31.79 32.09 31.68 32.07 175,611 +0.30(+0.93%)
Nov 04, 2002 31.92 32.39 31.66 31.77 248,425 +0.32(+1.01%)
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.