Indicators

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

181.40 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	55.88	56.49	55.83	56.44	273,430	+0.53(+0.94%)
Jan 30, 2007	55.73	56.16	55.68	55.92	293,139	+0.30(+0.53%)
Jan 29, 2007	55.70	55.85	55.56	55.62	500,225	-0.08(-0.14%)
Jan 26, 2007	55.76	55.81	55.43	55.70	480,655	+0.08(+0.14%)
Jan 25, 2007	56.38	56.38	55.62	55.62	302,994	-0.66(-1.16%)
Jan 24, 2007	56.02	56.33	55.95	56.28	1,118,845	+0.46(+0.83%)
Jan 23, 2007	55.66	55.99	55.57	55.82	291,474	+0.23(+0.41%)
Jan 22, 2007	55.91	55.91	55.51	55.58	324,785	-0.27(-0.48%)
Jan 19, 2007	55.62	55.87	55.62	55.85	423,609	+0.18(+0.32%)
Jan 18, 2007	55.86	55.92	55.62	55.67	380,859	-0.04(-0.08%)
Jan 17, 2007	55.79	55.93	55.66	55.71	317,984	-0.15(-0.27%)
Jan 16, 2007	55.73	55.89	55.71	55.87	539,227	+0.14(+0.25%)
Jan 12, 2007	55.51	55.78	55.45	55.73	507,859	+0.25(+0.45%)
Jan 11, 2007	55.13	55.57	55.13	55.48	513,550	+0.32(+0.59%)
Jan 10, 2007	54.83	55.23	54.76	55.15	357,680	+0.07(+0.13%)
Jan 09, 2007	55.10	55.23	54.73	55.08	467,608	+0.00(+0.00%)
Jan 08, 2007	54.94	55.18	54.71	55.08	420,278	+0.17(+0.31%)
Jan 05, 2007	55.30	55.30	54.76	54.91	386,828	-0.50(-0.91%)
Jan 04, 2007	55.37	55.53	55.02	55.41	289,669	-0.04(-0.07%)

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.