Indicators

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

181.40 -0.24 (-0.13%)

Official Closing 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 (%)
Feb 28, 2007	55.31	55.72	54.97	55.38	919,887	+0.43(+0.79%)
Feb 27, 2007	56.70	56.70	54.51	54.95	809,812	-2.09(-3.66%)
Feb 26, 2007	57.35	57.38	56.91	57.04	255,335	-0.06(-0.10%)
Feb 23, 2007	57.29	57.29	56.91	57.09	624,779	-0.24(-0.41%)
Feb 22, 2007	57.47	57.54	57.11	57.33	353,130	-0.01(-0.03%)
Feb 21, 2007	57.25	57.43	57.14	57.34	272,204	-0.10(-0.18%)
Feb 20, 2007	57.24	57.49	57.07	57.45	440,718	+0.19(+0.33%)
Feb 16, 2007	57.19	57.29	57.09	57.26	401,713	-0.06(-0.10%)
Feb 15, 2007	57.34	57.35	57.19	57.32	260,128	-0.02(-0.04%)
Feb 14, 2007	57.00	57.41	56.98	57.34	292,305	+0.51(+0.90%)
Feb 13, 2007	56.41	56.89	56.41	56.83	566,936	+0.53(+0.93%)
Feb 12, 2007	56.42	56.56	56.23	56.30	273,109	-0.20(-0.36%)
Feb 09, 2007	56.97	57.04	56.26	56.50	428,920	-0.35(-0.61%)
Feb 08, 2007	56.98	56.98	56.65	56.85	227,091	-0.17(-0.29%)
Feb 07, 2007	57.04	57.04	56.83	57.01	657,955	+0.17(+0.30%)
Feb 06, 2007	56.90	56.92	56.71	56.84	503,599	+0.03(+0.05%)
Feb 05, 2007	56.79	56.88	56.62	56.81	492,633	+0.03(+0.05%)
Feb 02, 2007	56.80	56.83	56.65	56.78	308,433	+0.08(+0.14%)

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.