Skip to main content

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

181.42 +0.92 (+0.51%)
Official Closing Price Updated: 8:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 37.53 37.84 37.43 37.78 488,721 +0.21(+0.56%)
Nov 27, 2009 37.06 37.87 37.04 37.57 329,020 -0.64(-1.68%)
Nov 25, 2009 38.13 38.25 38.04 38.21 330,555 +0.12(+0.32%)
Nov 24, 2009 38.13 38.16 37.81 38.09 1,085,066 -0.01(-0.02%)
Nov 23, 2009 38.13 38.33 37.99 38.10 792,522 +0.45(+1.21%)
Nov 20, 2009 37.46 37.70 37.45 37.64 335,441 -0.06(-0.15%)
Nov 19, 2009 38.01 38.01 37.48 37.70 507,258 -0.50(-1.32%)
Nov 18, 2009 38.15 38.24 37.94 38.20 344,601 +0.07(+0.19%)
Nov 17, 2009 37.97 38.17 37.87 38.13 436,329 +0.02(+0.06%)
Nov 16, 2009 37.84 38.32 37.83 38.11 573,452 +0.53(+1.42%)
Nov 13, 2009 37.49 37.74 37.32 37.58 523,357 +0.14(+0.38%)
Nov 12, 2009 37.81 37.97 37.33 37.43 757,937 -0.39(-1.03%)
Nov 11, 2009 37.92 38.10 37.65 37.82 525,038 +0.22(+0.57%)
Nov 10, 2009 37.52 37.71 37.40 37.61 557,829 +0.00(+0.00%)
Nov 09, 2009 36.92 37.61 36.92 37.61 429,521 +0.96(+2.61%)
Nov 06, 2009 36.29 36.71 36.24 36.65 595,746 +0.12(+0.32%)
Nov 05, 2009 36.15 36.55 36.07 36.53 707,714 +0.69(+1.93%)
Nov 04, 2009 36.22 36.45 35.80 35.84 1,040,961 -0.06(-0.18%)
Nov 03, 2009 35.49 35.92 35.47 35.91 2,112,083 +0.14(+0.40%)
Nov 02, 2009 35.75 36.16 35.25 35.76 1,657,602 +0.22(+0.63%)
Oct 30, 2009 36.52 36.58 35.43 35.54 1,139,823 -1.10(-3.01%)
Oct 29, 2009 36.04 36.71 36.01 36.64 725,130 +0.84(+2.35%)
Oct 28, 2009 36.38 36.48 35.77 35.80 874,877 -0.67(-1.84%)
Oct 27, 2009 36.71 36.83 36.41 36.47 793,835 -0.19(-0.53%)
Oct 26, 2009 37.25 37.57 36.57 36.66 909,038 -0.61(-1.62%)
Oct 23, 2009 37.35 37.40 37.09 37.27 766,899 -0.53(-1.41%)
Oct 22, 2009 37.37 37.91 37.13 37.80 736,133 +0.48(+1.27%)
Oct 21, 2009 37.77 38.16 37.31 37.32 950,099 -0.52(-1.37%)
Oct 20, 2009 37.75 37.89 37.73 37.84 754,995 -0.23(-0.61%)
Oct 19, 2009 37.90 38.22 37.75 38.07 479,485 +0.27(+0.71%)
Oct 16, 2009 37.81 37.94 37.59 37.81 698,311 -0.37(-0.96%)
Oct 15, 2009 37.93 38.23 37.92 38.17 556,026 +0.00(+0.00%)
Oct 14, 2009 37.94 38.20 37.76 38.17 712,218 +0.73(+1.96%)
Oct 13, 2009 37.41 37.49 37.18 37.44 513,446 -0.13(-0.35%)
Oct 12, 2009 37.56 37.62 37.41 37.57 440,124 +0.19(+0.52%)
Oct 09, 2009 37.16 37.38 37.08 37.38 454,377 +0.21(+0.56%)
Oct 08, 2009 37.23 37.37 37.05 37.17 548,527 +0.25(+0.66%)
Oct 07, 2009 36.81 36.97 36.65 36.92 763,454 +0.11(+0.29%)
Oct 06, 2009 36.69 37.09 36.56 36.81 479,795 +0.45(+1.25%)
Oct 05, 2009 35.89 36.45 35.77 36.36 677,482 +0.69(+1.94%)
Oct 02, 2009 35.47 35.88 35.44 35.67 1,279,579 -0.20(-0.56%)
Oct 01, 2009 36.81 36.81 35.86 35.87 1,217,187 -1.01(-2.73%)
Sep 30, 2009 37.24 37.24 36.58 36.88 649,973 -0.22(-0.58%)
Sep 29, 2009 37.26 37.43 37.01 37.09 683,255 +0.02(+0.06%)
Sep 28, 2009 36.59 37.17 36.53 37.07 1,137,128 +0.63(+1.74%)
Sep 25, 2009 36.58 36.68 36.29 36.44 712,643 -0.22(-0.59%)
Sep 24, 2009 37.26 37.32 36.49 36.65 776,697 -0.45(-1.20%)
Sep 23, 2009 37.61 37.83 37.09 37.10 856,354 -0.58(-1.53%)
Sep 22, 2009 37.67 37.79 37.50 37.68 635,699 +0.31(+0.83%)
Sep 21, 2009 37.28 37.48 37.12 37.37 831,262 -0.14(-0.36%)
Sep 18, 2009 37.68 37.68 37.39 37.50 818,151 -0.01(-0.02%)
Sep 17, 2009 37.63 37.93 37.26 37.51 1,295,999 +0.39(+1.04%)
Sep 16, 2009 37.14 37.62 36.98 37.12 1,359,201 +0.15(+0.41%)
Sep 15, 2009 36.91 37.15 36.61 36.97 2,157,877 +0.12(+0.33%)
Sep 14, 2009 36.17 36.88 36.17 36.85 1,114,280 +0.36(+0.99%)
Sep 11, 2009 36.61 36.73 36.37 36.49 868,524 -0.10(-0.28%)
Sep 10, 2009 36.24 36.60 35.96 36.59 821,479 +0.34(+0.93%)
Sep 09, 2009 35.90 36.34 35.85 36.25 745,209 +0.34(+0.94%)
Sep 08, 2009 36.04 36.04 35.70 35.91 820,610 +0.29(+0.81%)
Sep 04, 2009 35.28 35.65 35.15 35.62 795,524 +0.47(+1.33%)
Sep 03, 2009 35.07 35.21 34.77 35.16 737,408 +0.35(+0.99%)
Sep 02, 2009 34.81 35.03 34.72 34.81 1,089,619 -0.18(-0.51%)
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.