Indicators

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

181.40 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2012	50.31	51.26	50.25	51.26	2,295,236	+0.85(+1.68%)
Dec 28, 2012	50.70	50.91	50.39	50.41	863,026	-0.58(-1.14%)
Dec 27, 2012	51.13	51.20	50.43	50.99	1,392,708	-0.09(-0.18%)
Dec 26, 2012	51.38	51.42	50.99	51.08	529,141	-0.21(-0.41%)
Dec 24, 2012	51.29	51.33	51.18	51.29	335,127	-0.15(-0.29%)
Dec 21, 2012	51.27	51.57	51.13	51.44	1,209,271	-0.57(-1.10%)
Dec 20, 2012	51.62	52.01	51.54	52.01	1,121,467	+0.44(+0.85%)
Dec 19, 2012	52.07	52.07	51.57	51.57	1,115,531	-0.41(-0.78%)
Dec 18, 2012	51.49	52.01	51.37	51.98	898,866	+0.60(+1.16%)
Dec 17, 2012	50.78	51.38	50.78	51.38	796,294	+0.68(+1.35%)
Dec 14, 2012	50.73	50.83	50.61	50.70	666,184	-0.08(-0.15%)
Dec 13, 2012	51.04	51.18	50.65	50.77	869,261	-0.28(-0.54%)
Dec 12, 2012	51.12	51.42	50.99	51.05	1,040,692	+0.14(+0.27%)
Dec 11, 2012	50.85	51.13	50.77	50.91	895,983	+0.25(+0.48%)
Dec 10, 2012	50.56	50.74	50.52	50.66	874,621	+0.05(+0.09%)
Dec 07, 2012	50.56	50.63	50.30	50.62	762,435	+0.26(+0.52%)
Dec 06, 2012	50.29	50.37	50.09	50.36	503,700	+0.16(+0.32%)
Dec 05, 2012	49.94	50.43	49.75	50.20	1,569,968	+0.36(+0.72%)

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.