Indicators

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

180.98 -0.42 (-0.23%)

Official Closing Price Updated: 4:10 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2003	29.28	29.52	29.11	29.36	427,948	+0.35(+1.22%)
Feb 27, 2003	28.97	29.31	28.82	29.00	250,133	+0.30(+1.03%)
Feb 26, 2003	29.04	29.10	28.68	28.71	1,558,687	-0.46(-1.58%)
Feb 25, 2003	28.56	29.17	28.48	29.17	192,250	+0.22(+0.77%)
Feb 24, 2003	29.38	29.38	28.86	28.95	117,848	-0.60(-2.02%)
Feb 21, 2003	29.17	29.67	28.98	29.54	135,477	+0.37(+1.28%)
Feb 20, 2003	29.57	29.57	29.04	29.17	328,144	-0.24(-0.83%)
Feb 19, 2003	29.59	29.61	29.13	29.41	152,273	-0.27(-0.92%)
Feb 18, 2003	29.29	29.72	29.29	29.69	181,701	+0.79(+2.72%)
Feb 14, 2003	28.60	29.03	28.39	28.90	145,194	+0.48(+1.67%)
Feb 13, 2003	28.52	28.67	28.04	28.43	126,038	+0.04(+0.13%)
Feb 12, 2003	28.80	29.03	28.38	28.39	726,665	-0.59(-2.04%)
Feb 11, 2003	29.28	29.46	28.76	28.98	75,095	-0.26(-0.89%)
Feb 10, 2003	29.05	29.26	28.74	29.24	91,891	+0.19(+0.64%)
Feb 07, 2003	29.39	29.54	28.87	29.05	82,452	-0.30(-1.01%)
Feb 06, 2003	29.39	29.54	29.18	29.35	60,937	-0.17(-0.56%)
Feb 05, 2003	29.82	30.20	29.52	29.52	135,338	-0.19(-0.65%)
Feb 04, 2003	29.96	29.96	29.49	29.71	121,735	-0.51(-1.69%)

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.