Indicators

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

180.98 -0.42 (-0.23%)

Official Closing Price Updated: 8:00 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	50.30	50.35	49.86	50.06	2,508,388	+0.06(+0.12%)
Oct 26, 2012	50.05	50.00	50.00	50.00	1,012,372	-0.13(-0.26%)
Oct 25, 2012	50.32	50.42	49.77	50.13	709,923	+0.20(+0.40%)
Oct 24, 2012	50.24	50.29	49.87	49.93	493,048	-0.13(-0.26%)
Oct 23, 2012	50.20	50.25	49.82	50.06	1,052,987	-0.82(-1.61%)
Oct 19, 2012	51.56	51.56	50.72	50.88	358,064	-0.82(-1.59%)
Oct 18, 2012	51.56	51.90	51.54	51.70	326,864	+0.07(+0.13%)
Oct 17, 2012	51.30	51.66	51.26	51.63	247,924	+0.47(+0.91%)
Oct 16, 2012	50.94	51.23	50.94	51.17	185,196	+0.48(+0.94%)
Oct 15, 2012	50.37	50.75	50.23	50.69	196,092	+0.41(+0.82%)
Oct 12, 2012	50.51	50.64	50.16	50.28	410,260	-0.32(-0.64%)
Oct 11, 2012	50.87	50.96	50.59	50.60	370,488	+0.11(+0.21%)
Oct 10, 2012	50.80	50.85	50.40	50.49	610,583	-0.33(-0.65%)
Oct 09, 2012	51.26	51.33	50.78	50.82	1,035,422	-0.44(-0.87%)
Oct 08, 2012	51.17	51.33	51.13	51.27	371,361	-0.10(-0.19%)
Oct 05, 2012	51.64	51.73	51.21	51.37	1,036,938	+0.02(+0.04%)
Oct 04, 2012	51.07	51.34	51.00	51.34	610,051	+0.52(+1.03%)
Oct 03, 2012	50.78	50.98	50.50	50.82	747,314	+0.18(+0.35%)
Oct 02, 2012	50.79	50.84	50.43	50.64	691,950	+0.10(+0.20%)

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.