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 (%)
Dec 31, 2007	55.34	55.47	54.99	55.01	1,039,943	-0.48(-0.86%)
Dec 28, 2007	55.98	55.98	55.25	55.49	739,924	-0.16(-0.28%)
Dec 27, 2007	55.96	56.16	55.44	55.64	972,642	-0.95(-1.68%)
Dec 26, 2007	56.49	56.71	56.34	56.60	939,150	-0.17(-0.30%)
Dec 24, 2007	56.37	56.77	56.33	56.77	481,528	+0.59(+1.05%)
Dec 21, 2007	56.10	56.28	55.72	56.18	959,286	+0.97(+1.76%)
Dec 20, 2007	55.56	55.56	54.69	55.21	1,185,605	+0.12(+0.22%)
Dec 19, 2007	55.30	55.59	54.75	55.08	1,083,606	-0.08(-0.14%)
Dec 18, 2007	55.35	55.44	54.46	55.16	1,800,492	+0.37(+0.67%)
Dec 17, 2007	55.40	55.60	54.79	54.79	1,207,361	-0.93(-1.67%)
Dec 14, 2007	55.95	56.51	55.67	55.73	737,353	-0.86(-1.51%)
Dec 13, 2007	56.03	56.62	55.69	56.58	1,373,274	+0.17(+0.31%)
Dec 12, 2007	57.70	57.79	55.68	56.41	1,623,233	+0.16(+0.28%)
Dec 11, 2007	58.17	58.28	56.16	56.25	990,819	-1.67(-2.89%)
Dec 10, 2007	57.50	57.99	57.35	57.92	952,091	+0.72(+1.26%)
Dec 07, 2007	57.64	57.64	57.20	57.20	547,987	-0.09(-0.15%)
Dec 06, 2007	56.49	57.47	56.44	57.29	751,672	+0.66(+1.16%)
Dec 05, 2007	56.14	56.63	56.10	56.63	573,697	+0.91(+1.63%)
Dec 04, 2007	55.93	55.98	55.54	55.72	644,580	-0.43(-0.77%)

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.