Indicators

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

181.98 +0.56 (+0.31%)

Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	31.54	31.90	31.23	31.89	1,270,984	+0.55(+1.77%)
May 28, 2009	31.14	31.43	30.67	31.33	989,195	+0.45(+1.45%)
May 27, 2009	31.64	31.66	30.84	30.89	1,607,530	-0.70(-2.21%)
May 26, 2009	30.56	31.64	30.54	31.59	1,582,994	+0.79(+2.57%)
May 22, 2009	30.94	31.09	30.69	30.79	991,784	-0.08(-0.26%)
May 21, 2009	30.89	31.02	30.51	30.87	1,540,158	-0.33(-1.06%)
May 20, 2009	31.81	32.13	31.20	31.20	2,281,795	-0.32(-1.01%)
May 19, 2009	31.59	31.88	31.48	31.52	1,240,377	-0.09(-0.27%)
May 18, 2009	31.05	31.64	30.96	31.61	1,426,097	+0.94(+3.08%)
May 15, 2009	31.06	31.20	30.45	30.66	1,371,331	-0.37(-1.21%)
May 14, 2009	30.66	31.25	30.60	31.04	1,135,889	+0.32(+1.06%)
May 13, 2009	31.10	31.24	30.61	30.71	1,079,018	-0.91(-2.87%)
May 12, 2009	31.97	31.99	31.18	31.62	1,738,126	-0.14(-0.43%)
May 11, 2009	32.09	32.23	31.74	31.76	1,449,506	-0.89(-2.71%)
May 08, 2009	32.19	32.67	31.97	32.64	2,188,029	+0.94(+2.98%)
May 07, 2009	32.63	32.63	31.48	31.70	1,842,431	-0.39(-1.21%)
May 06, 2009	31.76	32.13	31.46	32.09	2,938,251	+0.81(+2.60%)
May 05, 2009	31.28	31.51	31.08	31.28	1,767,386	-0.15(-0.48%)
May 04, 2009	30.41	31.43	30.30	31.43	1,484,913	+1.38(+4.58%)

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.