Indicators

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

181.40 -0.24 (-0.13%)

Official Closing 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 (%)
Sep 28, 2012	50.43	50.62	50.26	50.43	252,758	-0.18(-0.35%)
Sep 27, 2012	50.43	50.73	50.27	50.60	472,391	+0.44(+0.87%)
Sep 26, 2012	50.40	50.42	50.03	50.17	434,345	-0.30(-0.59%)
Sep 25, 2012	51.21	51.24	50.45	50.47	252,219	-0.54(-1.06%)
Sep 24, 2012	50.82	51.15	50.82	51.01	263,888	+0.01(+0.01%)
Sep 21, 2012	51.33	51.33	51.00	51.00	445,323	-0.05(-0.10%)
Sep 20, 2012	50.82	51.09	50.62	51.05	560,300	+0.00(+0.00%)
Sep 19, 2012	51.05	51.21	50.92	51.05	1,235,829	+0.10(+0.19%)
Sep 18, 2012	50.95	51.03	50.84	50.96	318,960	-0.12(-0.23%)
Sep 17, 2012	51.27	51.33	50.96	51.07	412,551	-0.35(-0.68%)
Sep 14, 2012	51.35	51.81	51.28	51.43	527,493	+0.18(+0.36%)
Sep 13, 2012	50.35	51.36	50.21	51.24	519,592	+0.88(+1.74%)
Sep 12, 2012	50.35	50.48	50.26	50.37	263,874	+0.18(+0.35%)
Sep 11, 2012	50.02	50.30	49.97	50.19	275,642	+0.24(+0.49%)
Sep 10, 2012	50.15	50.29	49.95	49.95	616,982	-0.27(-0.55%)
Sep 07, 2012	50.06	50.24	50.05	50.22	657,811	+0.27(+0.53%)
Sep 06, 2012	49.15	49.98	49.15	49.95	690,303	+1.10(+2.25%)
Sep 05, 2012	48.86	49.00	48.75	48.86	239,412	+0.05(+0.09%)

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.