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 (%)
Apr 29, 2011	47.91	48.02	47.83	48.01	393,966	+0.10(+0.20%)
Apr 28, 2011	47.68	47.94	47.66	47.91	445,298	+0.21(+0.45%)
Apr 27, 2011	47.54	47.80	47.32	47.70	705,850	+0.32(+0.67%)
Apr 26, 2011	47.04	47.46	47.04	47.38	830,201	+0.44(+0.93%)
Apr 25, 2011	47.05	47.05	46.83	46.94	451,889	-0.05(-0.11%)
Apr 21, 2011	47.08	47.12	46.86	47.00	468,665	+0.12(+0.25%)
Apr 20, 2011	46.92	47.02	46.79	46.88	807,021	+0.56(+1.21%)
Apr 19, 2011	46.19	46.36	46.06	46.32	753,608	+0.25(+0.55%)
Apr 18, 2011	46.12	46.20	45.78	46.06	1,059,866	-0.61(-1.30%)
Apr 15, 2011	46.57	46.77	46.49	46.67	523,243	+0.23(+0.49%)
Apr 14, 2011	46.20	46.54	46.01	46.44	434,513	-0.01(-0.02%)
Apr 13, 2011	46.75	46.82	46.31	46.45	397,938	-0.13(-0.27%)
Apr 12, 2011	46.65	46.72	46.36	46.57	451,681	-0.35(-0.74%)
Apr 11, 2011	47.14	47.28	46.83	46.92	597,809	-0.16(-0.35%)
Apr 08, 2011	47.50	47.51	46.91	47.09	458,835	-0.21(-0.44%)
Apr 07, 2011	47.34	47.50	47.08	47.29	415,018	-0.10(-0.22%)
Apr 06, 2011	47.45	47.45	47.22	47.40	590,184	+0.22(+0.47%)
Apr 05, 2011	47.03	47.37	47.03	47.17	508,524	+0.01(+0.02%)
Apr 04, 2011	47.18	47.28	47.04	47.17	1,217,805	+0.07(+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.