Indicators

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

181.40 -0.24 (-0.13%)

Official Closing Price Updated: 4:10 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	46.04	46.09	45.53	45.74	1,850,576	-0.05(-0.10%)
Jan 30, 2012	45.52	45.85	45.34	45.79	468,819	-0.20(-0.43%)
Jan 27, 2012	45.83	46.12	45.74	45.98	521,830	-0.06(-0.13%)
Jan 26, 2012	46.61	46.66	45.87	46.04	616,557	-0.38(-0.83%)
Jan 25, 2012	45.97	46.49	45.73	46.43	1,546,525	+0.30(+0.65%)
Jan 24, 2012	45.92	46.16	45.76	46.13	464,869	-0.10(-0.21%)
Jan 23, 2012	46.16	46.50	46.00	46.22	398,156	+0.05(+0.10%)
Jan 20, 2012	45.93	46.20	45.89	46.18	522,909	+0.11(+0.25%)
Jan 19, 2012	45.96	46.12	45.82	46.07	2,345,242	+0.23(+0.51%)
Jan 18, 2012	45.24	45.83	45.12	45.83	539,567	+0.60(+1.33%)
Jan 17, 2012	45.62	45.70	45.14	45.23	787,156	-0.01(-0.02%)
Jan 13, 2012	45.08	45.24	44.76	45.24	324,011	-0.28(-0.61%)
Jan 12, 2012	45.51	45.61	45.12	45.52	398,340	+0.16(+0.35%)
Jan 11, 2012	45.10	45.42	45.00	45.36	389,939	+0.13(+0.28%)
Jan 10, 2012	45.23	45.36	45.15	45.23	2,533,461	+0.51(+1.13%)
Jan 09, 2012	44.62	44.78	44.50	44.72	1,108,592	+0.16(+0.36%)
Jan 06, 2012	44.72	44.73	44.35	44.57	401,398	-0.13(-0.29%)
Jan 05, 2012	44.20	44.75	43.97	44.69	741,898	+0.20(+0.44%)

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.