Indicators

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

180.98 -0.42 (-0.23%)

Official Closing Price Updated: 6:30 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	44.16	44.26	44.03	44.22	382,386	+0.40(+0.92%)
Jan 28, 2005	43.81	43.90	43.55	43.82	285,922	-0.14(-0.33%)
Jan 27, 2005	43.74	44.04	43.73	43.96	216,384	+0.05(+0.11%)
Jan 26, 2005	43.79	43.96	43.65	43.91	493,563	+0.29(+0.66%)
Jan 25, 2005	43.66	43.88	43.55	43.62	549,776	-0.01(-0.02%)
Jan 24, 2005	43.72	43.91	43.50	43.63	256,219	+0.01(+0.02%)
Jan 21, 2005	44.02	44.05	43.53	43.62	458,447	-0.32(-0.74%)
Jan 20, 2005	44.06	44.12	43.82	43.95	274,541	-0.34(-0.76%)
Jan 19, 2005	44.66	44.68	44.23	44.29	221,798	-0.37(-0.84%)
Jan 18, 2005	44.12	44.72	44.00	44.66	267,046	+0.47(+1.06%)
Jan 14, 2005	43.96	44.22	43.93	44.19	295,083	+0.23(+0.52%)
Jan 13, 2005	44.18	44.30	43.86	43.96	323,952	-0.26(-0.59%)
Jan 12, 2005	44.19	44.27	43.83	44.22	415,420	+0.12(+0.28%)
Jan 11, 2005	44.30	44.32	44.02	44.10	275,929	-0.37(-0.84%)
Jan 10, 2005	44.20	44.58	44.17	44.47	445,539	+0.14(+0.31%)
Jan 07, 2005	44.53	44.59	44.19	44.34	340,608	-0.09(-0.19%)
Jan 06, 2005	44.24	44.58	44.24	44.42	237,759	+0.19(+0.44%)
Jan 05, 2005	44.50	44.57	44.16	44.23	290,363	-0.22(-0.50%)
Jan 04, 2005	45.06	45.07	44.26	44.45	255,803	-0.57(-1.26%)

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.