Indicators

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

184.12 +3.02 (+1.67%)

Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	55.60	55.73	55.24	55.27	1,035,139	-0.48(-0.86%)
Dec 28, 2007	56.24	56.24	55.50	55.74	736,506	-0.16(-0.28%)
Dec 27, 2007	56.22	56.42	55.69	55.90	968,149	-0.96(-1.68%)
Dec 26, 2007	56.76	56.97	56.60	56.86	934,812	-0.17(-0.30%)
Dec 24, 2007	56.63	57.03	56.59	57.03	479,304	+0.59(+1.05%)
Dec 21, 2007	56.36	56.54	55.98	56.44	954,854	+0.98(+1.76%)
Dec 20, 2007	55.82	55.82	54.95	55.46	1,180,129	+0.12(+0.22%)
Dec 19, 2007	55.56	55.85	55.01	55.34	1,078,600	-0.08(-0.14%)
Dec 18, 2007	55.61	55.70	54.72	55.42	1,792,175	+0.37(+0.67%)
Dec 17, 2007	55.66	55.86	55.05	55.05	1,201,784	-0.94(-1.67%)
Dec 14, 2007	56.21	56.77	55.93	55.98	733,947	-0.86(-1.51%)
Dec 13, 2007	56.29	56.89	55.95	56.84	1,366,930	+0.17(+0.31%)
Dec 12, 2007	57.97	58.06	55.94	56.67	1,615,735	+0.16(+0.28%)
Dec 11, 2007	58.44	58.55	56.42	56.51	986,242	-1.68(-2.89%)
Dec 10, 2007	57.76	58.26	57.62	58.19	947,693	+0.72(+1.26%)
Dec 07, 2007	57.91	57.91	57.47	57.47	545,456	-0.09(-0.15%)
Dec 06, 2007	56.75	57.73	56.71	57.55	748,199	+0.66(+1.16%)
Dec 05, 2007	56.40	56.89	56.36	56.89	571,047	+0.91(+1.63%)
Dec 04, 2007	56.19	56.24	55.80	55.98	641,603	-0.43(-0.77%)

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.