Indicators

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

180.73 +0.23 (+0.13%)

Streaming Delayed Price Updated: 12:14 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2011	46.85	47.04	46.73	46.97	610,783	+0.35(+0.76%)
Feb 25, 2011	46.41	46.66	46.36	46.62	393,947	+0.41(+0.88%)
Feb 24, 2011	46.24	46.39	45.78	46.21	1,492,023	-0.13(-0.27%)
Feb 23, 2011	46.48	46.63	46.04	46.34	1,324,663	-0.18(-0.40%)
Feb 22, 2011	46.97	47.25	46.38	46.52	1,553,126	-0.90(-1.90%)
Feb 18, 2011	47.30	47.44	47.25	47.42	570,801	+0.16(+0.34%)
Feb 17, 2011	46.95	47.33	46.93	47.26	844,366	+0.20(+0.42%)
Feb 16, 2011	46.87	47.12	46.84	47.06	652,368	+0.32(+0.68%)
Feb 15, 2011	46.78	46.84	46.62	46.74	2,750,439	-0.19(-0.41%)
Feb 14, 2011	46.76	46.98	46.68	46.94	742,029	+0.13(+0.28%)
Feb 11, 2011	46.39	46.87	46.29	46.80	2,145,257	+0.29(+0.62%)
Feb 10, 2011	46.25	46.57	46.17	46.52	1,521,787	-0.01(-0.03%)
Feb 09, 2011	46.55	46.65	46.27	46.53	4,304,580	-0.18(-0.39%)
Feb 08, 2011	46.60	46.72	46.40	46.72	1,462,164	+0.19(+0.41%)
Feb 07, 2011	46.29	46.62	46.28	46.52	721,449	+0.34(+0.73%)
Feb 04, 2011	46.14	46.21	45.85	46.18	703,082	+0.05(+0.11%)
Feb 03, 2011	45.95	46.21	45.68	46.13	1,417,380	+0.14(+0.30%)
Feb 02, 2011	46.05	46.17	45.96	45.99	1,754,163	-0.18(-0.40%)

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.