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 (%)
Sep 30, 2002	28.15	28.79	27.80	28.53	208,909	-0.27(-0.93%)
Sep 27, 2002	29.51	29.71	28.70	28.80	124,212	-0.86(-2.90%)
Sep 26, 2002	29.31	29.70	29.17	29.66	184,039	+0.75(+2.58%)
Sep 25, 2002	28.84	29.15	28.15	28.91	186,941	+0.65(+2.30%)
Sep 24, 2002	28.48	28.91	28.23	28.26	140,378	-0.72(-2.50%)
Sep 23, 2002	28.95	29.11	28.57	28.99	287,112	-0.36(-1.23%)
Sep 20, 2002	29.20	29.36	29.01	29.35	100,309	+0.12(+0.40%)
Sep 19, 2002	29.53	29.88	29.23	29.23	152,399	-0.96(-3.19%)
Sep 18, 2002	30.04	30.54	29.73	30.20	94,506	-0.19(-0.62%)
Sep 17, 2002	31.41	31.41	30.30	30.38	76,545	-0.62(-2.01%)
Sep 16, 2002	30.96	31.05	30.55	31.01	56,096	-0.13(-0.42%)
Sep 13, 2002	31.05	31.35	30.77	31.14	70,051	-0.09(-0.30%)
Sep 12, 2002	31.83	31.83	31.11	31.23	68,669	-0.69(-2.18%)
Sep 11, 2002	32.55	32.56	31.89	31.92	87,460	+0.04(+0.14%)
Sep 10, 2002	31.95	31.95	31.61	31.88	73,643	+0.05(+0.16%)
Sep 09, 2002	31.34	31.92	30.94	31.83	58,168	+0.34(+1.08%)
Sep 06, 2002	31.48	31.65	31.22	31.49	115,370	+0.55(+1.78%)
Sep 05, 2002	30.90	31.20	30.52	30.94	68,393	-0.36(-1.16%)
Sep 04, 2002	30.98	31.49	30.78	31.30	155,024	+0.59(+1.91%)

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.