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 (%)
Apr 28, 2006	50.81	51.20	50.73	51.11	191,638	+0.33(+0.64%)
Apr 27, 2006	50.12	50.97	50.11	50.79	276,197	+0.23(+0.46%)
Apr 26, 2006	50.52	50.71	50.42	50.55	255,610	+0.20(+0.40%)
Apr 25, 2006	50.74	50.74	50.24	50.35	384,935	-0.33(-0.64%)
Apr 24, 2006	50.73	50.73	50.45	50.68	548,111	-0.06(-0.11%)
Apr 21, 2006	50.87	50.97	50.55	50.74	156,958	+0.04(+0.07%)
Apr 20, 2006	50.56	51.02	50.54	50.70	381,343	+0.09(+0.17%)
Apr 19, 2006	50.52	50.66	50.33	50.61	1,975,938	+0.08(+0.16%)
Apr 18, 2006	49.83	50.61	49.79	50.53	1,687,720	+0.98(+1.97%)
Apr 17, 2006	49.72	49.82	49.39	49.56	188,875	-0.12(-0.25%)
Apr 13, 2006	49.66	49.76	49.44	49.68	332,155	+0.01(+0.03%)
Apr 12, 2006	49.61	49.72	49.53	49.66	404,831	+0.17(+0.34%)
Apr 11, 2006	50.01	50.10	49.39	49.50	371,809	-0.40(-0.80%)
Apr 10, 2006	49.90	50.12	49.77	49.90	130,154	+0.00(+0.00%)
Apr 07, 2006	50.34	50.61	49.83	49.90	245,800	-0.46(-0.92%)
Apr 06, 2006	50.37	50.50	50.10	50.36	132,502	-0.12(-0.23%)
Apr 05, 2006	50.14	50.53	50.14	50.47	217,752	+0.27(+0.53%)
Apr 04, 2006	49.80	50.27	49.72	50.21	220,101	+0.38(+0.76%)

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.