Indicators

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

183.30 -0.27 (-0.15%)

Official Closing Price Updated: 8:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2011	47.07	47.26	46.95	47.19	607,961	+0.36(+0.76%)
Feb 25, 2011	46.63	46.88	46.58	46.84	392,127	+0.41(+0.88%)
Feb 24, 2011	46.46	46.60	45.99	46.43	1,485,131	-0.13(-0.27%)
Feb 23, 2011	46.70	46.84	46.25	46.55	1,318,544	-0.19(-0.40%)
Feb 22, 2011	47.19	47.46	46.60	46.74	1,545,952	-0.90(-1.90%)
Feb 18, 2011	47.52	47.66	47.47	47.64	568,164	+0.16(+0.34%)
Feb 17, 2011	47.17	47.55	47.15	47.48	840,465	+0.20(+0.42%)
Feb 16, 2011	47.09	47.34	47.06	47.28	649,355	+0.32(+0.68%)
Feb 15, 2011	47.00	47.06	46.84	46.96	2,737,734	-0.19(-0.41%)
Feb 14, 2011	46.98	47.20	46.90	47.15	738,602	+0.13(+0.28%)
Feb 11, 2011	46.61	47.09	46.50	47.02	2,135,347	+0.29(+0.62%)
Feb 10, 2011	46.47	46.78	46.38	46.73	1,514,758	-0.01(-0.03%)
Feb 09, 2011	46.77	46.87	46.48	46.75	4,284,695	-0.18(-0.39%)
Feb 08, 2011	46.82	46.94	46.61	46.93	1,455,409	+0.19(+0.41%)
Feb 07, 2011	46.50	46.84	46.50	46.74	718,116	+0.34(+0.73%)
Feb 04, 2011	46.35	46.42	46.07	46.40	699,835	+0.05(+0.11%)
Feb 03, 2011	46.16	46.42	45.89	46.35	1,410,832	+0.14(+0.30%)
Feb 02, 2011	46.27	46.39	46.17	46.21	1,746,059	-0.19(-0.40%)

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.