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 (%)
Nov 30, 2009	37.53	37.84	37.43	37.78	488,680	+0.21(+0.56%)
Nov 27, 2009	37.06	37.87	37.05	37.57	328,992	-0.64(-1.68%)
Nov 25, 2009	38.13	38.26	38.04	38.21	330,527	+0.12(+0.32%)
Nov 24, 2009	38.13	38.16	37.82	38.09	1,084,974	-0.01(-0.02%)
Nov 23, 2009	38.13	38.34	37.99	38.10	792,454	+0.45(+1.21%)
Nov 20, 2009	37.46	37.70	37.46	37.64	335,413	-0.06(-0.15%)
Nov 19, 2009	38.01	38.01	37.49	37.70	507,215	-0.50(-1.32%)
Nov 18, 2009	38.16	38.24	37.94	38.21	344,572	+0.07(+0.19%)
Nov 17, 2009	37.97	38.17	37.87	38.13	436,292	+0.02(+0.06%)
Nov 16, 2009	37.84	38.32	37.83	38.11	573,403	+0.53(+1.42%)
Nov 13, 2009	37.49	37.74	37.32	37.58	523,313	+0.14(+0.38%)
Nov 12, 2009	37.82	37.97	37.34	37.44	757,873	-0.39(-1.03%)
Nov 11, 2009	37.93	38.10	37.65	37.82	524,993	+0.22(+0.57%)
Nov 10, 2009	37.52	37.72	37.40	37.61	557,781	+0.00(+0.00%)
Nov 09, 2009	36.92	37.61	36.92	37.61	429,484	+0.96(+2.61%)
Nov 06, 2009	36.29	36.72	36.25	36.65	595,695	+0.12(+0.32%)
Nov 05, 2009	36.15	36.56	36.07	36.54	707,653	+0.69(+1.93%)
Nov 04, 2009	36.22	36.46	35.80	35.84	1,040,872	-0.06(-0.18%)
Nov 03, 2009	35.50	35.92	35.47	35.91	2,111,903	+0.14(+0.40%)

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.