Skip to main content

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

Date Open High Low Close Volume Change (%)
May 29, 2009 31.54 31.89 31.23 31.89 1,271,092 +0.55(+1.77%)
May 28, 2009 31.14 31.43 30.67 31.33 989,279 +0.45(+1.45%)
May 27, 2009 31.64 31.66 30.84 30.88 1,607,667 -0.70(-2.21%)
May 26, 2009 30.55 31.64 30.54 31.58 1,583,128 +0.79(+2.57%)
May 22, 2009 30.94 31.09 30.69 30.79 991,868 -0.08(-0.26%)
May 21, 2009 30.88 31.02 30.51 30.87 1,540,289 -0.33(-1.06%)
May 20, 2009 31.81 32.13 31.20 31.20 2,281,989 -0.32(-1.01%)
May 19, 2009 31.59 31.88 31.48 31.52 1,240,482 -0.09(-0.27%)
May 18, 2009 31.04 31.64 30.96 31.60 1,426,219 +0.94(+3.08%)
May 15, 2009 31.06 31.20 30.45 30.66 1,371,447 -0.37(-1.21%)
May 14, 2009 30.65 31.25 30.59 31.04 1,135,985 +0.32(+1.06%)
May 13, 2009 31.10 31.24 30.61 30.71 1,079,110 -0.91(-2.87%)
May 12, 2009 31.97 31.99 31.17 31.62 1,738,274 -0.14(-0.43%)
May 11, 2009 32.09 32.23 31.74 31.76 1,449,629 -0.89(-2.71%)
May 08, 2009 32.19 32.67 31.96 32.64 2,188,215 +0.94(+2.98%)
May 07, 2009 32.63 32.63 31.48 31.70 1,842,587 -0.39(-1.21%)
May 06, 2009 31.76 32.13 31.46 32.09 2,938,501 +0.81(+2.60%)
May 05, 2009 31.27 31.50 31.08 31.27 1,767,536 -0.15(-0.48%)
May 04, 2009 30.41 31.43 30.29 31.42 1,485,039 +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.