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 (%)
Oct 31, 2012	50.53	50.59	50.09	50.29	2,496,800	+0.06(+0.12%)
Oct 26, 2012	50.29	50.23	50.23	50.23	1,007,695	-0.13(-0.26%)
Oct 25, 2012	50.55	50.66	50.00	50.36	706,644	+0.20(+0.40%)
Oct 24, 2012	50.47	50.53	50.10	50.16	490,770	-0.13(-0.26%)
Oct 23, 2012	50.43	50.49	50.05	50.29	1,048,123	-0.82(-1.61%)
Oct 19, 2012	51.80	51.80	50.96	51.12	356,410	-0.82(-1.59%)
Oct 18, 2012	51.80	52.14	51.78	51.94	325,354	+0.07(+0.13%)
Oct 17, 2012	51.54	51.90	51.50	51.87	246,779	+0.47(+0.91%)
Oct 16, 2012	51.18	51.47	51.17	51.40	184,341	+0.48(+0.94%)
Oct 15, 2012	50.60	50.99	50.46	50.93	195,186	+0.42(+0.82%)
Oct 12, 2012	50.75	50.88	50.39	50.51	408,365	-0.32(-0.64%)
Oct 11, 2012	51.10	51.19	50.83	50.83	368,777	+0.11(+0.21%)
Oct 10, 2012	51.03	51.09	50.63	50.73	607,762	-0.33(-0.65%)
Oct 09, 2012	51.50	51.57	51.02	51.06	1,030,639	-0.45(-0.87%)
Oct 08, 2012	51.41	51.57	51.37	51.50	369,646	-0.10(-0.19%)
Oct 05, 2012	51.88	51.97	51.45	51.60	1,032,148	+0.02(+0.04%)
Oct 04, 2012	51.30	51.58	51.23	51.58	607,233	+0.52(+1.03%)
Oct 03, 2012	51.01	51.22	50.73	51.06	743,862	+0.18(+0.35%)
Oct 02, 2012	51.03	51.08	50.67	50.88	688,753	+0.10(+0.20%)

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.