Skip to main content

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

182.01 +0.18 (+0.10%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 35.04 36.22 34.71 35.79 2,638,288 +0.74(+2.12%)
Oct 30, 2008 35.30 35.63 34.06 35.04 2,472,158 +1.20(+3.53%)
Oct 29, 2008 34.53 35.72 33.83 33.85 4,131,061 -0.80(-2.31%)
Oct 28, 2008 32.42 34.77 31.08 34.65 4,103,533 +3.35(+10.70%)
Oct 27, 2008 31.52 32.91 31.15 31.30 2,629,979 -0.91(-2.82%)
Oct 24, 2008 30.50 33.05 30.50 32.21 3,983,490 -1.34(-3.99%)
Oct 23, 2008 33.36 34.06 31.65 33.55 5,947,308 +0.23(+0.69%)
Oct 22, 2008 34.24 34.76 32.30 33.31 3,637,287 -1.89(-5.38%)
Oct 21, 2008 35.96 36.31 35.16 35.21 3,118,023 -0.94(-2.61%)
Oct 20, 2008 35.35 36.18 34.72 36.15 2,591,889 +1.45(+4.19%)
Oct 17, 2008 34.30 36.28 33.62 34.70 3,546,741 -0.22(-0.63%)
Oct 16, 2008 34.37 35.08 32.22 34.92 3,897,146 +1.14(+3.37%)
Oct 15, 2008 36.40 36.40 33.75 33.78 2,309,689 -3.14(-8.51%)
Oct 14, 2008 39.08 39.45 35.89 36.92 4,420,798 +0.09(+0.23%)
Oct 13, 2008 34.73 36.84 34.23 36.84 3,010,524 +3.16(+9.39%)
Oct 10, 2008 31.27 34.41 30.25 33.67 7,454,777 +0.35(+1.06%)
Oct 09, 2008 36.36 36.67 32.93 33.32 5,394,346 -2.63(-7.31%)
Oct 08, 2008 35.40 37.43 35.17 35.95 6,121,192 -0.58(-1.58%)
Oct 07, 2008 39.39 39.89 36.30 36.53 5,032,951 -2.95(-7.46%)
Oct 06, 2008 39.53 39.94 37.40 39.47 4,620,291 -1.35(-3.32%)
Oct 03, 2008 42.33 42.98 40.74 40.83 2,702,196 -0.68(-1.65%)
Oct 02, 2008 43.02 43.02 41.36 41.51 2,150,317 -1.71(-3.95%)
Oct 01, 2008 42.80 43.48 42.11 43.22 3,279,206 +0.10(+0.23%)
Sep 30, 2008 42.67 43.20 41.54 43.12 1,405,275 +1.44(+3.46%)
Sep 29, 2008 43.99 44.33 40.92 41.68 4,870,779 -3.02(-6.76%)
Sep 26, 2008 44.04 44.94 43.44 44.70 0 +0.17(+0.37%)
Sep 25, 2008 43.66 44.93 43.66 44.53 2,151,963 +0.65(+1.48%)
Sep 24, 2008 44.51 44.58 43.61 43.88 2,758,914 -0.12(-0.26%)
Sep 23, 2008 44.67 45.27 43.90 44.00 2,922,377 -0.81(-1.80%)
Sep 22, 2008 46.33 46.66 44.68 44.81 1,717,275 -1.75(-3.76%)
Sep 19, 2008 46.67 46.56 46.01 46.56 0 +2.02(+4.53%)
Sep 18, 2008 42.92 44.94 41.28 44.54 7,058,043 +2.28(+5.39%)
Sep 17, 2008 43.82 44.07 42.20 42.26 4,078,836 -2.54(-5.66%)
Sep 16, 2008 42.76 44.80 42.67 44.80 4,635,692 +0.82(+1.87%)
Sep 15, 2008 44.68 45.69 43.95 43.98 2,807,218 -2.35(-5.07%)
Sep 12, 2008 45.87 46.54 45.67 46.33 1,424,151 -0.11(-0.23%)
Sep 11, 2008 45.14 46.43 44.81 46.43 2,053,227 +0.71(+1.54%)
Sep 10, 2008 46.10 46.29 45.32 45.73 1,622,670 -0.04(-0.08%)
Sep 09, 2008 47.16 48.18 45.74 45.76 1,578,250 -1.70(-3.57%)
Sep 08, 2008 47.94 48.44 46.51 47.46 1,863,961 +1.41(+3.07%)
Sep 05, 2008 45.34 46.11 44.89 46.05 0 +0.45(+1.00%)
Sep 04, 2008 46.73 46.91 45.58 45.59 1,213,754 -1.58(-3.34%)
Sep 03, 2008 47.05 47.28 46.72 47.17 986,889 +0.06(+0.14%)
Sep 02, 2008 47.62 48.03 46.80 47.10 985,535 +0.15(+0.32%)
Aug 29, 2008 47.19 47.43 46.92 46.95 996,919 -0.44(-0.93%)
Aug 28, 2008 46.77 47.43 46.69 47.39 559,555 +0.98(+2.11%)
Aug 27, 2008 46.10 46.54 45.87 46.41 435,981 +0.40(+0.88%)
Aug 26, 2008 45.81 46.19 45.63 46.01 545,798 +0.12(+0.27%)
Aug 25, 2008 46.61 46.61 45.83 45.89 1,024,004 -0.95(-2.03%)
Aug 22, 2008 46.45 46.87 46.41 46.84 423,070 +0.71(+1.55%)
Aug 21, 2008 45.70 46.25 45.53 46.12 950,199 -0.02(-0.05%)
Aug 20, 2008 45.99 46.23 45.41 46.15 751,415 +0.27(+0.60%)
Aug 19, 2008 46.31 46.33 45.67 45.87 629,021 -0.77(-1.65%)
Aug 18, 2008 47.29 47.55 46.45 46.64 998,803 -0.79(-1.67%)
Aug 15, 2008 47.30 47.63 47.11 47.44 0 +0.37(+0.78%)
Aug 14, 2008 46.35 47.39 46.25 47.07 1,051,478 +0.44(+0.94%)
Aug 13, 2008 46.82 47.01 46.16 46.63 1,777,817 -0.46(-0.98%)
Aug 12, 2008 47.84 47.85 46.85 47.09 982,791 -0.89(-1.85%)
Aug 11, 2008 47.44 48.45 47.29 47.98 1,613,769 +0.50(+1.05%)
Aug 08, 2008 46.18 47.64 46.07 47.48 1,495,124 +1.28(+2.76%)
Aug 07, 2008 46.69 46.96 46.05 46.20 928,731 -1.00(-2.12%)
Aug 06, 2008 47.07 47.36 46.77 47.21 1,058,157 -0.07(-0.15%)
Aug 05, 2008 46.41 47.32 46.27 47.28 1,299,251 +1.40(+3.05%)
Aug 04, 2008 46.02 46.33 45.58 45.88 1,041,183 -0.22(-0.48%)
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.