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

195.26 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 39.17 39.32 38.97 39.17 183,189 +0.01(+0.03%)
Mar 30, 2004 38.89 39.18 38.77 39.15 239,589 +0.32(+0.81%)
Mar 29, 2004 38.55 39.01 38.55 38.84 434,875 +0.30(+0.77%)
Mar 26, 2004 38.49 38.81 38.37 38.54 226,035 +0.05(+0.12%)
Mar 25, 2004 38.12 38.62 38.12 38.49 301,381 +0.50(+1.32%)
Mar 24, 2004 38.16 38.29 37.86 37.99 461,836 -0.27(-0.72%)
Mar 23, 2004 38.29 38.47 38.11 38.27 1,639,817 -0.03(-0.09%)
Mar 22, 2004 38.54 38.62 38.08 38.30 548,986 -0.60(-1.55%)
Mar 19, 2004 39.27 39.28 38.82 38.91 306,482 -0.40(-1.01%)
Mar 18, 2004 39.03 39.39 38.90 39.30 234,342 +0.05(+0.14%)
Mar 17, 2004 38.92 39.32 38.84 39.25 310,271 +0.49(+1.27%)
Mar 16, 2004 38.65 38.79 38.45 38.76 355,011 +0.27(+0.70%)
Mar 15, 2004 38.93 38.93 38.34 38.49 490,983 -0.49(-1.25%)
Mar 12, 2004 38.54 39.04 38.54 38.97 706,234 +0.60(+1.56%)
Mar 11, 2004 38.77 39.13 38.36 38.38 587,897 -0.53(-1.36%)
Mar 10, 2004 39.71 39.73 38.91 38.91 230,116 -0.80(-2.02%)
Mar 09, 2004 39.90 39.90 39.54 39.71 236,383 -0.16(-0.41%)
Mar 08, 2004 40.26 40.33 39.87 39.87 294,094 -0.39(-0.97%)
Mar 05, 2004 39.91 40.40 39.87 40.26 264,947 +0.21(+0.51%)
Mar 04, 2004 39.98 40.08 39.88 40.06 353,846 +0.12(+0.29%)
Mar 03, 2004 39.80 40.00 39.63 39.94 226,910 +0.08(+0.21%)
Mar 02, 2004 39.94 40.00 39.70 39.86 313,768 -0.13(-0.33%)
Mar 01, 2004 39.78 40.05 39.75 39.99 253,434 +0.46(+1.16%)
Feb 27, 2004 39.58 39.76 39.41 39.53 175,611 +0.10(+0.26%)
Feb 26, 2004 39.36 39.59 39.25 39.43 256,203 +0.01(+0.04%)
Feb 25, 2004 39.21 39.48 39.13 39.41 1,656,722 +0.30(+0.77%)
Feb 24, 2004 39.24 39.35 39.00 39.11 463,584 -0.16(-0.40%)
Feb 23, 2004 39.47 39.49 39.13 39.27 406,456 -0.10(-0.24%)
Feb 20, 2004 39.59 39.61 39.12 39.37 291,325 -0.14(-0.36%)
Feb 19, 2004 39.87 39.87 39.45 39.51 408,496 -0.18(-0.45%)
Feb 18, 2004 39.74 39.87 39.50 39.69 271,213 -0.19(-0.48%)
Feb 17, 2004 39.74 39.92 39.66 39.88 381,827 +0.42(+1.06%)
Feb 13, 2004 39.70 39.80 39.32 39.46 184,938 -0.18(-0.45%)
Feb 12, 2004 39.72 39.77 39.54 39.64 177,214 -0.15(-0.38%)
Feb 11, 2004 39.26 39.85 39.14 39.79 276,606 +0.49(+1.24%)
Feb 10, 2004 39.04 39.31 39.01 39.30 234,488 +0.28(+0.72%)
Feb 09, 2004 39.08 39.17 38.89 39.02 301,381 -0.03(-0.07%)
Feb 06, 2004 38.62 39.06 38.52 39.05 561,227 +0.51(+1.32%)
Feb 05, 2004 38.43 38.62 38.37 38.54 244,835 +0.05(+0.12%)
Feb 04, 2004 38.66 38.69 38.34 38.49 197,908 -0.25(-0.64%)
Feb 03, 2004 38.80 38.91 38.63 38.74 258,534 -0.16(-0.42%)
Feb 02, 2004 38.67 39.14 38.56 38.91 233,031 +0.12(+0.30%)
Jan 30, 2004 38.72 38.80 38.54 38.79 211,753 -0.03(-0.09%)
Jan 29, 2004 38.80 38.86 38.37 38.82 369,294 +0.13(+0.34%)
Jan 28, 2004 39.35 39.41 38.55 38.69 279,520 -0.58(-1.47%)
Jan 27, 2004 39.63 39.65 39.20 39.27 396,400 -0.35(-0.88%)
Jan 26, 2004 39.26 39.62 39.13 39.62 492,732 +0.34(+0.86%)
Jan 23, 2004 39.41 39.57 39.06 39.28 352,971 -0.18(-0.45%)
Jan 22, 2004 39.53 39.59 39.32 39.46 544,322 -0.01(-0.03%)
Jan 21, 2004 39.13 39.52 38.93 39.48 468,977 +0.30(+0.75%)
Jan 20, 2004 39.04 39.21 38.89 39.18 1,025,250 +0.14(+0.35%)
Jan 16, 2004 38.97 39.06 38.86 39.04 421,175 +0.16(+0.42%)
Jan 15, 2004 38.89 39.01 38.67 38.88 605,094 +0.10(+0.27%)
Jan 14, 2004 38.56 38.78 38.52 38.78 312,311 +0.27(+0.71%)
Jan 13, 2004 38.69 38.70 38.19 38.50 378,621 -0.19(-0.50%)
Jan 12, 2004 38.38 38.69 38.38 38.69 462,127 +0.19(+0.50%)
Jan 09, 2004 38.69 38.73 38.39 38.50 385,179 -0.19(-0.50%)
Jan 08, 2004 38.45 38.73 38.45 38.69 436,186 +0.20(+0.52%)
Jan 07, 2004 38.40 38.49 38.14 38.49 548,694 +0.03(+0.07%)
Jan 06, 2004 38.40 38.47 38.25 38.47 444,202 +0.05(+0.12%)
Jan 05, 2004 38.21 38.42 38.10 38.42 240,026 +0.47(+1.25%)
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.