Skip to main content

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

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.