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, 2010 40.86 41.04 40.71 40.86 413,205 -0.16(-0.39%)
Mar 30, 2010 41.10 41.18 40.87 41.02 490,027 -0.02(-0.05%)
Mar 29, 2010 41.06 41.11 40.87 41.04 689,292 +0.22(+0.55%)
Mar 26, 2010 40.93 41.13 40.66 40.82 563,246 +0.00(+0.00%)
Mar 25, 2010 41.19 41.33 40.76 40.82 578,003 -0.06(-0.14%)
Mar 24, 2010 40.84 41.05 40.79 40.87 523,795 -0.17(-0.42%)
Mar 23, 2010 40.79 41.06 40.66 41.05 528,142 +0.34(+0.83%)
Mar 22, 2010 40.22 40.74 40.20 40.71 750,304 +0.24(+0.59%)
Mar 19, 2010 40.76 40.84 40.33 40.47 405,296 -0.24(-0.58%)
Mar 18, 2010 40.71 40.79 40.51 40.71 312,471 -0.02(-0.05%)
Mar 17, 2010 40.60 40.84 40.53 40.73 424,044 +0.27(+0.68%)
Mar 16, 2010 40.24 40.48 40.10 40.45 570,782 +0.38(+0.95%)
Mar 15, 2010 39.83 40.09 39.81 40.07 343,818 +0.10(+0.25%)
Mar 12, 2010 40.22 40.22 39.88 39.97 345,290 -0.07(-0.18%)
Mar 11, 2010 39.79 40.04 39.63 40.04 477,773 +0.19(+0.49%)
Mar 10, 2010 39.72 39.98 39.67 39.85 448,579 +0.20(+0.50%)
Mar 09, 2010 39.42 39.82 39.42 39.65 522,214 +0.11(+0.28%)
Mar 08, 2010 39.62 39.71 39.54 39.54 417,534 -0.05(-0.13%)
Mar 05, 2010 39.31 39.60 39.15 39.59 577,752 +0.58(+1.48%)
Mar 04, 2010 38.96 39.04 38.81 39.01 959,672 +0.19(+0.50%)
Mar 03, 2010 38.88 39.11 38.77 38.82 637,564 +0.00(+0.00%)
Mar 02, 2010 38.91 39.02 38.78 38.82 537,281 +0.07(+0.19%)
Mar 01, 2010 38.59 38.77 38.55 38.75 483,136 +0.37(+0.98%)
Feb 26, 2010 38.44 38.54 38.20 38.37 475,393 +0.00(+0.00%)
Feb 25, 2010 37.94 38.39 37.82 38.37 613,712 -0.10(-0.26%)
Feb 24, 2010 38.19 38.50 38.08 38.47 780,833 +0.45(+1.17%)
Feb 23, 2010 38.38 38.57 37.96 38.03 665,973 -0.47(-1.22%)
Feb 22, 2010 38.60 38.65 38.39 38.50 531,411 +0.08(+0.21%)
Feb 19, 2010 38.17 38.55 38.13 38.42 525,099 +0.10(+0.26%)
Feb 18, 2010 37.98 38.36 37.98 38.32 453,080 +0.24(+0.62%)
Feb 17, 2010 38.10 38.16 37.93 38.08 520,706 +0.17(+0.46%)
Feb 16, 2010 37.53 37.97 37.44 37.90 602,726 +0.67(+1.80%)
Feb 12, 2010 36.92 37.23 37.23 37.23 858,178 -0.08(-0.21%)
Feb 11, 2010 37.01 37.39 36.77 37.31 504,579 +0.28(+0.76%)
Feb 10, 2010 36.97 37.24 36.74 37.03 429,305 -0.02(-0.06%)
Feb 09, 2010 37.11 37.37 36.72 37.05 851,523 +0.41(+1.12%)
Feb 08, 2010 37.04 37.19 36.63 36.64 483,962 -0.35(-0.93%)
Feb 05, 2010 36.94 37.07 36.20 36.99 895,787 +0.04(+0.12%)
Feb 04, 2010 37.86 37.86 36.94 36.95 698,629 -1.22(-3.21%)
Feb 03, 2010 38.29 38.44 38.07 38.17 641,275 -0.30(-0.79%)
Feb 02, 2010 38.04 38.52 37.89 38.47 1,187,027 +0.55(+1.46%)
Feb 01, 2010 37.62 37.93 37.61 37.92 343,882 +0.52(+1.39%)
Jan 29, 2010 37.85 38.11 37.35 37.40 414,893 -0.24(-0.63%)
Jan 28, 2010 38.19 38.22 37.44 37.64 522,871 -0.34(-0.89%)
Jan 27, 2010 37.74 38.06 37.44 37.98 564,912 +0.21(+0.55%)
Jan 26, 2010 37.87 38.19 37.74 37.77 534,984 -0.22(-0.57%)
Jan 25, 2010 38.21 38.23 37.86 37.98 444,517 +0.17(+0.44%)
Jan 22, 2010 38.47 38.61 37.75 37.82 746,906 -0.76(-1.98%)
Jan 21, 2010 39.42 39.53 38.54 38.58 725,753 -0.86(-2.17%)
Jan 20, 2010 39.42 39.50 39.11 39.44 459,532 -0.28(-0.71%)
Jan 19, 2010 39.23 39.73 39.15 39.72 411,154 +0.50(+1.29%)
Jan 15, 2010 39.60 39.22 39.22 39.22 562,681 -0.45(-1.14%)
Jan 14, 2010 39.59 39.75 39.52 39.67 598,582 +0.06(+0.16%)
Jan 13, 2010 39.42 39.71 39.19 39.60 414,586 +0.35(+0.88%)
Jan 12, 2010 39.35 39.45 39.12 39.26 648,432 -0.40(-1.02%)
Jan 11, 2010 39.68 39.76 39.48 39.66 605,144 +0.14(+0.36%)
Jan 08, 2010 39.40 39.53 39.30 39.52 487,628 +0.07(+0.17%)
Jan 07, 2010 39.10 39.51 39.00 39.45 821,328 +0.34(+0.87%)
Jan 06, 2010 38.99 39.19 38.96 39.11 937,641 +0.09(+0.24%)
Jan 05, 2010 38.86 39.04 38.73 39.01 946,915 +0.21(+0.54%)
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.