Indicators

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

180.50 -0.48 (-0.27%)

Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	38.35	38.83	38.19	38.35	631,768	-0.51(-1.30%)
May 27, 2010	38.25	38.87	38.12	38.86	686,953	+1.27(+3.37%)
May 26, 2010	38.10	38.29	37.48	37.59	1,351,759	-0.18(-0.48%)
May 25, 2010	36.68	37.77	36.50	37.77	1,376,447	+0.07(+0.17%)
May 24, 2010	38.13	38.31	37.64	37.71	1,091,274	-0.55(-1.44%)
May 21, 2010	37.12	38.32	36.96	38.26	1,883,180	-0.09(-0.22%)
May 20, 2010	37.90	38.50	37.61	38.34	2,059,466	-0.88(-2.24%)
May 19, 2010	39.08	39.50	38.69	39.22	1,465,151	-0.15(-0.39%)
May 18, 2010	40.36	40.38	39.21	39.37	1,128,336	-0.72(-1.79%)
May 17, 2010	40.05	40.13	39.19	40.09	2,079,005	+0.16(+0.40%)
May 14, 2010	39.93	40.44	39.60	39.93	680,610	-0.74(-1.81%)
May 13, 2010	41.12	41.21	40.64	40.67	592,782	-0.47(-1.14%)
May 12, 2010	40.88	41.22	40.75	41.14	481,500	+0.43(+1.05%)
May 11, 2010	41.01	41.24	40.61	40.71	1,993,095	-0.01(-0.04%)
May 10, 2010	40.47	40.78	40.28	40.73	1,394,264	+1.64(+4.18%)
May 07, 2010	39.64	39.95	38.54	39.09	2,160,247	-0.53(-1.33%)
May 06, 2010	39.62	41.03	0.0001	39.62	967	-1.23(-3.01%)
May 05, 2010	41.07	41.38	40.81	40.85	1,074,641	-0.41(-0.98%)
May 04, 2010	41.75	41.76	41.06	41.25	949,696	-0.97(-2.30%)

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.