Indicators

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

182.12 +0.70 (+0.38%)

Streaming Delayed Price Updated: 9:51 AM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	58.73	58.79	58.19	58.26	316,874	-0.33(-0.57%)
Apr 27, 2007	58.52	58.72	58.39	58.59	417,363	-0.13(-0.22%)
Apr 26, 2007	58.68	58.75	58.50	58.72	329,504	+0.04(+0.06%)
Apr 25, 2007	58.36	58.75	58.19	58.68	735,486	+0.58(+0.99%)
Apr 24, 2007	58.38	58.38	57.81	58.11	353,377	+0.03(+0.05%)
Apr 23, 2007	58.36	58.39	58.08	58.08	409,868	-0.16(-0.27%)
Apr 20, 2007	58.33	58.33	58.00	58.24	319,927	+0.49(+0.85%)
Apr 19, 2007	57.49	57.90	57.46	57.75	296,748	-0.10(-0.17%)
Apr 18, 2007	57.59	57.96	57.52	57.85	222,630	+0.29(+0.50%)
Apr 17, 2007	57.59	57.74	57.43	57.56	450,536	-0.01(-0.03%)
Apr 16, 2007	57.21	57.60	57.21	57.57	559,908	+0.62(+1.09%)
Apr 13, 2007	56.92	56.98	56.20	56.95	212,637	+0.20(+0.36%)
Apr 12, 2007	56.41	56.75	56.20	56.75	186,404	+0.27(+0.47%)
Apr 11, 2007	56.90	56.90	56.34	56.49	269,266	-0.36(-0.63%)
Apr 10, 2007	56.70	56.85	56.64	56.85	199,035	+0.19(+0.33%)
Apr 09, 2007	56.69	56.82	56.64	56.66	209,306	+0.08(+0.14%)
Apr 05, 2007	56.28	56.68	56.28	56.58	229,293	+0.21(+0.37%)
Apr 04, 2007	56.44	56.47	56.31	56.37	252,333	-0.10(-0.18%)
Apr 03, 2007	56.34	56.54	56.18	56.47	197,508	+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.