Indicators

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

181.40 -0.24 (-0.13%)

Official Closing Price Updated: 4:10 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	49.28	49.17	48.77	48.83	399,181	-0.45(-0.92%)
Feb 27, 2006	49.28	49.42	49.19	49.28	199,174	+0.09(+0.19%)
Feb 24, 2006	49.10	49.29	49.03	49.19	216,384	+0.10(+0.21%)
Feb 23, 2006	49.17	49.33	48.96	49.09	128,803	-0.17(-0.35%)
Feb 22, 2006	49.10	49.32	48.96	49.26	184,600	+0.36(+0.74%)
Feb 21, 2006	49.32	49.32	48.80	48.90	821,818	-0.10(-0.21%)
Feb 17, 2006	48.99	49.09	48.86	49.00	547,416	+0.03(+0.06%)
Feb 16, 2006	48.60	49.01	48.60	48.97	702,869	+0.34(+0.70%)
Feb 15, 2006	48.63	48.72	48.29	48.63	538,255	+0.19(+0.40%)
Feb 14, 2006	47.77	48.57	47.77	48.44	1,811,998	+0.50(+1.05%)
Feb 13, 2006	48.06	48.06	47.71	47.93	251,778	-0.14(-0.30%)
Feb 10, 2006	47.88	48.11	47.52	48.08	418,335	+0.18(+0.38%)
Feb 09, 2006	47.91	48.21	47.80	47.90	280,925	-0.06(-0.12%)
Feb 08, 2006	47.70	47.95	47.51	47.95	248,724	+0.38(+0.80%)
Feb 07, 2006	47.98	47.98	47.49	47.57	258,579	-0.30(-0.63%)
Feb 06, 2006	47.87	47.95	47.75	47.88	205,975	+0.19(+0.39%)
Feb 03, 2006	47.70	48.06	47.61	47.69	551,025	-0.30(-0.62%)
Feb 02, 2006	48.34	48.38	47.85	47.98	390,853	-0.47(-0.97%)

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.