Skip to main content

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

181.89 -0.71 (-0.39%)
Streaming Delayed Price Updated: 11:49 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 36.53 36.58 35.43 35.54 1,139,727 -1.10(-3.01%)
Oct 29, 2009 36.05 36.71 36.02 36.64 725,068 +0.84(+2.35%)
Oct 28, 2009 36.38 36.48 35.77 35.80 874,803 -0.67(-1.84%)
Oct 27, 2009 36.71 36.83 36.41 36.47 793,767 -0.19(-0.53%)
Oct 26, 2009 37.26 37.58 36.57 36.66 908,961 -0.61(-1.62%)
Oct 23, 2009 37.35 37.41 37.09 37.27 766,834 -0.53(-1.41%)
Oct 22, 2009 37.37 37.91 37.13 37.80 736,071 +0.48(+1.27%)
Oct 21, 2009 37.77 38.16 37.31 37.33 950,018 -0.52(-1.37%)
Oct 20, 2009 37.75 37.89 37.73 37.85 754,931 -0.23(-0.61%)
Oct 19, 2009 37.90 38.22 37.75 38.08 479,444 +0.27(+0.71%)
Oct 16, 2009 37.82 37.94 37.59 37.81 698,251 -0.37(-0.96%)
Oct 15, 2009 37.93 38.23 37.93 38.18 555,978 +0.00(+0.00%)
Oct 14, 2009 37.94 38.20 37.77 38.18 712,157 +0.73(+1.96%)
Oct 13, 2009 37.41 37.49 37.18 37.44 513,402 -0.13(-0.35%)
Oct 12, 2009 37.57 37.63 37.41 37.57 440,087 +0.19(+0.52%)
Oct 09, 2009 37.16 37.38 37.08 37.38 454,339 +0.21(+0.56%)
Oct 08, 2009 37.23 37.37 37.05 37.17 548,481 +0.24(+0.66%)
Oct 07, 2009 36.81 36.97 36.66 36.92 763,389 +0.11(+0.29%)
Oct 06, 2009 36.69 37.10 36.57 36.82 479,754 +0.45(+1.25%)
Oct 05, 2009 35.89 36.45 35.77 36.36 677,425 +0.69(+1.94%)
Oct 02, 2009 35.48 35.89 35.44 35.67 1,279,471 -0.20(-0.56%)
Oct 01, 2009 36.81 36.81 35.87 35.87 1,217,084 -1.01(-2.73%)
Sep 30, 2009 37.24 37.24 36.59 36.88 649,918 -0.22(-0.58%)
Sep 29, 2009 37.26 37.44 37.01 37.10 683,197 +0.02(+0.06%)
Sep 28, 2009 36.59 37.18 36.54 37.08 1,137,031 +0.63(+1.74%)
Sep 25, 2009 36.59 36.68 36.30 36.44 712,582 -0.22(-0.59%)
Sep 24, 2009 37.26 37.32 36.49 36.66 776,631 -0.45(-1.20%)
Sep 23, 2009 37.61 37.83 37.09 37.10 856,282 -0.58(-1.53%)
Sep 22, 2009 37.67 37.79 37.50 37.68 635,645 +0.31(+0.83%)
Sep 21, 2009 37.28 37.49 37.12 37.37 831,191 -0.14(-0.36%)
Sep 18, 2009 37.68 37.68 37.39 37.51 818,082 -0.01(-0.02%)
Sep 17, 2009 37.64 37.93 37.26 37.52 1,295,889 +0.39(+1.04%)
Sep 16, 2009 37.15 37.62 36.98 37.13 1,359,086 +0.15(+0.41%)
Sep 15, 2009 36.92 37.15 36.61 36.97 2,157,694 +0.12(+0.33%)
Sep 14, 2009 36.18 36.88 36.18 36.85 1,114,185 +0.36(+0.99%)
Sep 11, 2009 36.61 36.73 36.38 36.49 868,450 -0.10(-0.28%)
Sep 10, 2009 36.24 36.60 35.97 36.59 821,409 +0.34(+0.93%)
Sep 09, 2009 35.90 36.35 35.86 36.25 745,145 +0.34(+0.94%)
Sep 08, 2009 36.04 36.04 35.71 35.92 820,540 +0.29(+0.81%)
Sep 04, 2009 35.28 35.66 35.15 35.63 795,457 +0.47(+1.33%)
Sep 03, 2009 35.07 35.22 34.77 35.16 737,345 +0.35(+0.99%)
Sep 02, 2009 34.81 35.03 34.73 34.81 1,089,526 -0.18(-0.51%)
Sep 01, 2009 35.85 36.21 34.91 34.99 1,961,729 -1.01(-2.80%)
Aug 31, 2009 35.89 36.01 35.73 36.00 1,176,490 -0.29(-0.79%)
Aug 28, 2009 36.55 36.58 36.01 36.29 599,894 -0.01(-0.04%)
Aug 27, 2009 36.12 36.42 35.78 36.30 1,040,189 +0.14(+0.40%)
Aug 26, 2009 36.12 36.36 35.92 36.16 857,857 +0.01(+0.02%)
Aug 25, 2009 36.20 36.52 36.12 36.15 1,257,027 +0.14(+0.40%)
Aug 24, 2009 36.32 36.49 35.89 36.01 994,404 -0.10(-0.27%)
Aug 21, 2009 35.70 36.18 35.63 36.11 801,317 +0.74(+2.09%)
Aug 20, 2009 35.05 35.43 34.94 35.37 714,302 +0.40(+1.13%)
Aug 19, 2009 34.39 35.07 34.39 34.97 826,726 +0.24(+0.71%)
Aug 18, 2009 34.52 34.83 34.41 34.73 3,345,379 +0.37(+1.09%)
Aug 17, 2009 34.55 34.62 34.31 34.35 930,821 -0.93(-2.65%)
Aug 14, 2009 35.57 35.57 34.89 35.29 817,509 -0.26(-0.73%)
Aug 13, 2009 35.42 35.56 35.04 35.55 1,128,776 +0.33(+0.94%)
Aug 12, 2009 34.73 35.47 34.73 35.22 843,558 +0.40(+1.16%)
Aug 11, 2009 35.25 35.26 34.73 34.81 752,010 -0.61(-1.73%)
Aug 10, 2009 35.33 35.52 35.15 35.43 908,438 -0.10(-0.28%)
Aug 07, 2009 35.32 35.85 35.13 35.53 1,503,474 +0.64(+1.84%)
Aug 06, 2009 35.29 35.32 34.70 34.89 875,397 -0.12(-0.35%)
Aug 05, 2009 34.99 35.16 34.58 35.01 1,576,694 +0.12(+0.33%)
Aug 04, 2009 34.60 34.97 34.47 34.89 1,068,531 +0.17(+0.50%)
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.