Indicators

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

182.00 -0.60 (-0.33%)

Streaming Delayed Price Updated: 2:57 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	58.73	58.79	58.18	58.25	316,901	-0.33(-0.57%)
Apr 27, 2007	58.52	58.71	58.38	58.58	417,398	-0.13(-0.22%)
Apr 26, 2007	58.68	58.75	58.50	58.71	329,532	+0.04(+0.06%)
Apr 25, 2007	58.35	58.74	58.18	58.68	735,549	+0.58(+0.99%)
Apr 24, 2007	58.38	58.38	57.81	58.10	353,407	+0.03(+0.05%)
Apr 23, 2007	58.35	58.39	58.07	58.07	409,903	-0.16(-0.27%)
Apr 20, 2007	58.32	58.32	57.99	58.23	319,954	+0.49(+0.85%)
Apr 19, 2007	57.49	57.89	57.45	57.74	296,773	-0.10(-0.17%)
Apr 18, 2007	57.58	57.96	57.52	57.84	222,649	+0.29(+0.50%)
Apr 17, 2007	57.59	57.73	57.42	57.55	450,574	-0.01(-0.03%)
Apr 16, 2007	57.20	57.60	57.20	57.57	559,955	+0.62(+1.09%)
Apr 13, 2007	56.91	56.98	56.19	56.95	212,655	+0.20(+0.36%)
Apr 12, 2007	56.41	56.75	56.19	56.75	186,420	+0.27(+0.47%)
Apr 11, 2007	56.90	56.90	56.34	56.48	269,289	-0.36(-0.63%)
Apr 10, 2007	56.70	56.85	56.63	56.84	199,052	+0.19(+0.33%)
Apr 09, 2007	56.68	56.81	56.63	56.65	209,324	+0.08(+0.14%)
Apr 05, 2007	56.28	56.67	56.28	56.57	229,312	+0.21(+0.37%)
Apr 04, 2007	56.44	56.47	56.30	56.37	252,354	-0.10(-0.18%)
Apr 03, 2007	56.34	56.53	56.17	56.47	197,525	+0.63(+1.12%)

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.