Indicators

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

180.25 -1.15 (-0.63%)

Streaming Delayed Price Updated: 10:02 AM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	31.73	32.52	31.72	32.47	1,569,728	+0.58(+1.81%)
Nov 26, 2008	30.18	31.97	30.13	31.90	5,066,746	+1.04(+3.39%)
Nov 25, 2008	31.09	31.32	29.91	30.85	5,432,683	+0.73(+2.44%)
Nov 24, 2008	28.96	30.97	28.66	30.12	10,601,869	+1.87(+6.61%)
Nov 21, 2008	27.29	28.32	26.07	28.25	8,470,319	+1.41(+5.26%)
Nov 20, 2008	28.54	29.32	26.49	26.84	5,663,224	-1.97(-6.83%)
Nov 19, 2008	30.86	31.10	28.75	28.80	3,796,360	-2.18(-7.02%)
Nov 18, 2008	30.65	31.33	29.77	30.98	4,511,681	+0.20(+0.66%)
Nov 17, 2008	31.25	32.00	30.73	30.78	2,870,945	-0.99(-3.13%)
Nov 14, 2008	32.54	33.39	31.59	31.77	3,332,910	-1.53(-4.61%)
Nov 13, 2008	31.20	33.31	29.79	33.31	5,600,955	+2.13(+6.82%)
Nov 12, 2008	32.12	32.50	31.01	31.18	4,005,237	-1.69(-5.15%)
Nov 11, 2008	33.07	33.55	32.29	32.88	2,402,306	-0.77(-2.29%)
Nov 10, 2008	34.94	35.09	33.11	33.65	2,351,996	-0.47(-1.37%)
Nov 07, 2008	33.61	34.17	33.27	34.11	6,929,573	+0.79(+2.36%)
Nov 06, 2008	34.57	35.14	33.05	33.33	3,518,922	-1.79(-5.09%)
Nov 05, 2008	36.64	37.07	34.94	35.12	2,692,144	-2.09(-5.62%)
Nov 04, 2008	36.74	37.35	36.35	37.21	3,396,368	+1.43(+3.99%)

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.