Skip to main content

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

181.88 -0.72 (-0.39%)
Streaming Delayed Price Updated: 1:04 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 46.04 46.09 45.53 45.74 1,850,576 -0.05(-0.10%)
Jan 30, 2012 45.52 45.85 45.34 45.79 468,819 -0.20(-0.43%)
Jan 27, 2012 45.83 46.12 45.74 45.98 521,830 -0.06(-0.13%)
Jan 26, 2012 46.61 46.66 45.87 46.04 616,557 -0.38(-0.83%)
Jan 25, 2012 45.97 46.49 45.73 46.43 1,546,525 +0.30(+0.65%)
Jan 24, 2012 45.92 46.16 45.76 46.13 464,869 -0.10(-0.21%)
Jan 23, 2012 46.16 46.50 46.00 46.22 398,156 +0.05(+0.10%)
Jan 20, 2012 45.93 46.20 45.89 46.18 522,909 +0.11(+0.25%)
Jan 19, 2012 45.96 46.12 45.82 46.07 2,345,242 +0.23(+0.51%)
Jan 18, 2012 45.24 45.83 45.12 45.83 539,567 +0.60(+1.33%)
Jan 17, 2012 45.62 45.70 45.14 45.23 787,156 -0.01(-0.02%)
Jan 13, 2012 45.08 45.24 44.76 45.24 324,011 -0.28(-0.61%)
Jan 12, 2012 45.51 45.61 45.12 45.52 398,340 +0.16(+0.35%)
Jan 11, 2012 45.10 45.42 45.00 45.36 389,939 +0.13(+0.28%)
Jan 10, 2012 45.23 45.36 45.15 45.23 2,533,461 +0.51(+1.13%)
Jan 09, 2012 44.62 44.78 44.50 44.72 1,108,592 +0.16(+0.36%)
Jan 06, 2012 44.72 44.73 44.35 44.57 401,398 -0.13(-0.29%)
Jan 05, 2012 44.20 44.75 43.97 44.69 741,898 +0.20(+0.44%)
Jan 04, 2012 44.22 44.56 44.11 44.50 3,308,621 +0.90(+2.06%)
Dec 30, 2011 43.80 43.83 43.60 43.60 442,898 -0.20(-0.46%)
Dec 29, 2011 43.40 43.83 43.37 43.80 807,556 +0.49(+1.13%)
Dec 28, 2011 43.92 43.92 43.24 43.31 544,422 -0.58(-1.32%)
Dec 27, 2011 43.89 44.09 43.81 43.89 359,738 -0.05(-0.12%)
Dec 23, 2011 43.78 43.97 43.63 43.95 542,835 +0.92(+2.14%)
Dec 21, 2011 42.81 43.09 42.48 43.03 709,482 +0.23(+0.54%)
Dec 20, 2011 42.09 42.88 42.09 42.79 527,923 +1.36(+3.29%)
Dec 19, 2011 42.20 42.29 41.33 41.43 429,741 -0.66(-1.57%)
Dec 16, 2011 42.32 42.49 41.98 42.09 803,748 +0.10(+0.25%)
Dec 15, 2011 42.16 42.34 41.92 41.98 505,223 +0.21(+0.50%)
Dec 14, 2011 41.93 42.16 41.73 41.78 514,805 -0.36(-0.86%)
Dec 13, 2011 42.76 43.00 41.93 42.14 627,684 -0.35(-0.82%)
Dec 12, 2011 42.79 42.81 42.14 42.49 345,170 -0.71(-1.64%)
Dec 09, 2011 42.65 43.32 42.64 43.19 363,779 +0.72(+1.70%)
Dec 08, 2011 43.20 43.27 42.34 42.47 525,277 -1.10(-2.53%)
Dec 07, 2011 43.16 43.73 42.91 43.57 400,731 +0.24(+0.55%)
Dec 06, 2011 43.24 43.61 43.06 43.33 437,658 +0.10(+0.23%)
Dec 05, 2011 43.38 43.58 42.94 43.24 717,827 +0.51(+1.19%)
Dec 02, 2011 43.11 43.26 42.68 42.73 768,954 +0.07(+0.16%)
Dec 01, 2011 42.73 42.90 42.48 42.66 336,526 -0.13(-0.30%)
Nov 30, 2011 42.11 42.85 42.02 42.79 510,033 +1.87(+4.58%)
Nov 29, 2011 40.85 41.15 40.68 40.91 361,580 +0.22(+0.55%)
Nov 28, 2011 40.73 40.93 40.40 40.69 453,415 +1.08(+2.72%)
Nov 25, 2011 39.62 40.10 39.57 39.61 206,970 -0.02(-0.06%)
Nov 23, 2011 40.15 40.17 39.63 39.63 770,767 -0.93(-2.29%)
Nov 22, 2011 40.78 40.91 40.41 40.56 1,639,952 -0.28(-0.68%)
Nov 21, 2011 41.02 41.07 40.53 40.84 588,420 -0.81(-1.94%)
Nov 18, 2011 41.79 41.91 41.49 41.65 341,792 +0.01(+0.04%)
Nov 17, 2011 42.09 42.30 41.33 41.63 608,631 -0.57(-1.35%)
Nov 16, 2011 42.53 43.00 42.13 42.20 353,556 -0.76(-1.76%)
Nov 15, 2011 42.72 43.19 42.55 42.96 357,566 +0.08(+0.19%)
Nov 14, 2011 43.16 43.20 42.66 42.88 547,056 -0.49(-1.12%)
Nov 11, 2011 43.11 43.54 43.11 43.36 220,274 +0.79(+1.85%)
Nov 10, 2011 42.71 42.81 42.17 42.58 462,658 +0.46(+1.10%)
Nov 09, 2011 42.75 42.93 42.04 42.11 597,396 -1.67(-3.81%)
Nov 08, 2011 43.42 43.83 43.03 43.78 460,106 +0.58(+1.35%)
Nov 07, 2011 42.88 43.24 42.51 43.20 349,348 +0.29(+0.68%)
Nov 04, 2011 42.82 42.95 42.38 42.91 275,422 -0.29(-0.68%)
Nov 03, 2011 42.93 43.28 42.28 43.20 401,817 +0.76(+1.78%)
Nov 02, 2011 42.31 42.59 42.06 42.44 753,392 +0.79(+1.89%)
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.