Indicators

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

180.98 -0.42 (-0.23%)

Official Closing Price Updated: 8:00 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2002	38.29	38.73	38.22	38.70	94,937	+0.71(+1.88%)
Jan 30, 2002	37.70	38.15	36.76	37.99	170,998	+0.27(+0.73%)
Jan 29, 2002	39.12	39.24	37.72	37.72	376,695	-1.38(-3.54%)
Jan 28, 2002	39.30	39.35	38.91	39.10	107,429	-0.09(-0.22%)
Jan 25, 2002	39.06	39.39	39.06	39.19	45,525	+0.10(+0.26%)
Jan 24, 2002	38.87	39.32	38.87	39.09	80,641	+0.20(+0.52%)
Jan 23, 2002	38.65	39.00	38.38	38.88	45,525	+0.32(+0.84%)
Jan 22, 2002	39.09	39.11	38.44	38.56	81,751	-0.30(-0.76%)
Jan 21, 2002	38.91	39.01	38.70	38.86	75,366	+0.00(+0.00%)
Jan 18, 2002	38.91	39.01	38.70	38.86	75,366	-0.09(-0.24%)
Jan 17, 2002	38.97	39.09	38.83	38.95	81,335	+0.19(+0.48%)
Jan 16, 2002	39.35	39.35	38.70	38.76	93,271	-0.78(-1.97%)
Jan 15, 2002	39.36	39.64	39.17	39.54	96,464	+0.35(+0.88%)
Jan 14, 2002	39.38	39.50	39.14	39.19	139,213	-0.36(-0.91%)
Jan 11, 2002	39.99	40.09	39.52	39.55	80,780	-0.50(-1.24%)
Jan 10, 2002	40.07	40.19	39.89	40.05	89,524	+0.21(+0.52%)

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.