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 29, 2011	48.13	48.25	48.05	48.23	392,146	+0.10(+0.20%)
Apr 28, 2011	47.91	48.16	47.88	48.14	443,241	+0.22(+0.45%)
Apr 27, 2011	47.76	48.02	47.54	47.92	702,589	+0.32(+0.67%)
Apr 26, 2011	47.26	47.68	47.26	47.60	826,366	+0.44(+0.93%)
Apr 25, 2011	47.27	47.27	47.05	47.16	449,802	-0.05(-0.11%)
Apr 21, 2011	47.30	47.34	47.07	47.21	466,500	+0.12(+0.25%)
Apr 20, 2011	47.14	47.24	47.00	47.10	803,293	+0.56(+1.21%)
Apr 19, 2011	46.40	46.58	46.28	46.53	750,127	+0.25(+0.55%)
Apr 18, 2011	46.33	46.41	45.99	46.28	1,054,970	-0.61(-1.30%)
Apr 15, 2011	46.79	46.99	46.70	46.89	520,826	+0.23(+0.49%)
Apr 14, 2011	46.42	46.75	46.23	46.66	432,506	-0.01(-0.02%)
Apr 13, 2011	46.97	47.04	46.52	46.66	396,100	-0.13(-0.27%)
Apr 12, 2011	46.87	46.94	46.58	46.79	449,594	-0.35(-0.74%)
Apr 11, 2011	47.36	47.50	47.05	47.14	595,047	-0.16(-0.35%)
Apr 08, 2011	47.72	47.73	47.13	47.30	456,716	-0.21(-0.44%)
Apr 07, 2011	47.56	47.72	47.30	47.51	413,101	-0.10(-0.22%)
Apr 06, 2011	47.67	47.67	47.44	47.62	587,458	+0.22(+0.47%)
Apr 05, 2011	47.25	47.59	47.25	47.39	506,175	+0.01(+0.02%)
Apr 04, 2011	47.40	47.50	47.26	47.39	1,212,179	+0.07(+0.14%)

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.