Skip to main content

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

182.60 -1.53 (-0.83%)
Official Closing Price Updated: 8:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2008 46.36 46.66 45.73 46.10 1,670,054 -0.19(-0.42%)
Jul 31, 2008 46.46 47.00 46.24 46.30 2,755,423 -0.49(-1.05%)
Jul 30, 2008 46.31 46.90 46.07 46.79 2,811,840 +0.76(+1.64%)
Jul 29, 2008 46.03 46.07 44.65 46.03 2,251,517 +1.38(+3.10%)
Jul 28, 2008 45.42 45.84 44.63 44.65 1,984,235 -1.04(-2.27%)
Jul 25, 2008 45.98 46.16 45.47 45.69 2,734,781 -0.12(-0.25%)
Jul 24, 2008 47.26 47.26 45.70 45.80 3,288,774 -1.35(-2.87%)
Jul 23, 2008 46.99 47.64 46.71 47.16 2,822,905 +0.43(+0.91%)
Jul 22, 2008 45.53 46.76 45.13 46.73 2,692,281 +1.11(+2.43%)
Jul 21, 2008 45.99 46.21 45.51 45.62 1,794,733 -0.21(-0.46%)
Jul 18, 2008 45.76 45.97 45.33 45.83 2,670,841 +0.24(+0.54%)
Jul 17, 2008 45.16 45.77 44.63 45.58 4,714,180 +0.84(+1.88%)
Jul 16, 2008 43.23 44.75 42.99 44.74 2,700,858 +1.80(+4.19%)
Jul 15, 2008 43.04 43.80 42.31 42.94 4,392,723 -0.56(-1.29%)
Jul 14, 2008 44.81 44.94 43.43 43.50 2,888,589 -0.70(-1.58%)
Jul 11, 2008 44.26 44.97 43.72 44.20 5,620,435 -0.66(-1.48%)
Jul 10, 2008 44.76 45.12 44.29 44.86 1,802,199 +0.12(+0.27%)
Jul 09, 2008 46.00 46.04 44.67 44.74 1,481,354 -1.10(-2.39%)
Jul 08, 2008 44.66 45.85 44.45 45.84 2,437,280 +1.28(+2.88%)
Jul 07, 2008 45.40 45.58 44.17 44.55 1,928,628 -0.55(-1.21%)
Jul 04, 2008 45.37 45.45 44.74 45.10 2,681,963 +0.00(+0.00%)
Jul 03, 2008 45.37 45.45 44.74 45.10 2,681,963 -0.01(-0.02%)
Jul 02, 2008 45.92 46.18 45.09 45.11 1,392,653 -0.76(-1.65%)
Jul 01, 2008 45.25 45.90 44.91 45.87 2,632,866 +0.19(+0.41%)
Jun 30, 2008 45.65 46.05 45.39 45.68 1,661,387 -0.02(-0.05%)
Jun 27, 2008 46.07 46.19 45.42 45.70 966,781 -0.22(-0.49%)
Jun 26, 2008 47.02 47.02 45.92 45.92 753,136 -1.56(-3.28%)
Jun 25, 2008 47.46 48.10 47.38 47.48 1,328,663 +0.29(+0.61%)
Jun 24, 2008 47.01 47.59 46.61 47.19 813,142 -0.23(-0.49%)
Jun 23, 2008 47.87 47.96 47.33 47.42 599,981 -0.30(-0.62%)
Jun 20, 2008 48.11 48.29 47.59 47.72 690,545 -0.94(-1.93%)
Jun 19, 2008 48.34 48.79 48.10 48.65 823,732 +0.17(+0.36%)
Jun 18, 2008 48.70 48.83 48.24 48.48 649,345 -0.47(-0.96%)
Jun 17, 2008 49.81 49.86 48.95 48.95 518,339 -0.61(-1.23%)
Jun 16, 2008 49.19 49.77 49.13 49.56 616,650 +0.01(+0.01%)
Jun 13, 2008 49.27 49.59 48.85 49.55 485,431 +0.71(+1.45%)
Jun 12, 2008 48.72 49.45 48.52 48.85 529,456 +0.24(+0.49%)
Jun 11, 2008 49.57 49.57 48.59 48.61 552,742 -1.04(-2.09%)
Jun 10, 2008 49.74 50.02 49.20 49.65 853,457 -0.03(-0.06%)
Jun 09, 2008 50.08 50.25 49.38 49.68 732,140 -0.22(-0.43%)
Jun 06, 2008 51.01 51.26 49.88 49.89 556,040 -1.78(-3.44%)
Jun 05, 2008 51.05 51.69 50.88 51.67 529,893 +0.82(+1.62%)
Jun 04, 2008 50.71 51.25 50.58 50.85 1,115,988 -0.01(-0.01%)
Jun 03, 2008 51.43 51.43 50.53 50.86 1,031,677 -0.35(-0.68%)
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.