Indicators

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

186.70 UNCHANGED

Streaming Delayed 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, 2012	46.25	46.30	45.74	45.95	1,842,027	-0.05(-0.10%)
Jan 30, 2012	45.73	46.06	45.55	46.00	466,653	-0.20(-0.43%)
Jan 27, 2012	46.04	46.33	45.95	46.20	519,419	-0.06(-0.13%)
Jan 26, 2012	46.83	46.88	46.08	46.26	613,709	-0.39(-0.83%)
Jan 25, 2012	46.18	46.70	45.94	46.64	1,539,381	+0.30(+0.65%)
Jan 24, 2012	46.14	46.37	45.98	46.34	462,722	-0.10(-0.21%)
Jan 23, 2012	46.38	46.72	46.22	46.44	396,317	+0.05(+0.10%)
Jan 20, 2012	46.14	46.41	46.11	46.39	520,494	+0.11(+0.25%)
Jan 19, 2012	46.17	46.33	46.04	46.28	2,334,409	+0.23(+0.51%)
Jan 18, 2012	45.45	46.04	45.33	46.04	537,075	+0.61(+1.33%)
Jan 17, 2012	45.83	45.92	45.35	45.44	783,520	-0.01(-0.02%)
Jan 13, 2012	45.29	45.45	44.96	45.45	322,514	-0.28(-0.61%)
Jan 12, 2012	45.72	45.82	45.33	45.73	396,500	+0.16(+0.35%)
Jan 11, 2012	45.31	45.63	45.20	45.57	388,138	+0.13(+0.28%)
Jan 10, 2012	45.44	45.58	45.36	45.44	2,521,758	+0.51(+1.13%)
Jan 09, 2012	44.83	44.99	44.70	44.93	1,103,471	+0.16(+0.36%)
Jan 06, 2012	44.93	44.94	44.56	44.77	399,543	-0.13(-0.29%)
Jan 05, 2012	44.41	44.96	44.17	44.90	738,471	+0.20(+0.44%)

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.