Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

194.64 -1.25 (-0.64%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2002 53.12 53.77 53.12 53.16 47,100 -0.52(-0.97%)
May 28, 2002 54.12 54.12 53.40 53.68 157,500 -0.30(-0.56%)
May 27, 2002 54.53 54.57 53.92 53.98 236,000 +0.00(+0.00%)
May 24, 2002 54.53 54.57 53.92 53.98 236,000 -0.59(-1.08%)
May 23, 2002 54.08 54.57 53.72 54.57 116,200 +0.66(+1.22%)
May 22, 2002 53.56 53.91 53.39 53.91 64,900 +0.24(+0.45%)
May 21, 2002 54.25 54.50 53.56 53.67 98,800 -0.39(-0.72%)
May 20, 2002 54.26 54.28 53.89 54.06 158,600 -0.56(-1.03%)
May 17, 2002 54.60 54.62 54.19 54.62 88,000 +0.22(+0.40%)
May 16, 2002 54.25 54.55 54.19 54.40 48,800 +0.30(+0.55%)
May 15, 2002 54.00 54.63 53.99 54.10 65,600 -0.15(-0.28%)
May 14, 2002 53.95 54.28 53.74 54.25 45,300 +1.05(+1.97%)
May 13, 2002 52.44 53.32 52.38 53.20 47,600 +0.82(+1.57%)
May 10, 2002 53.34 53.34 52.33 52.38 63,700 -0.84(-1.58%)
May 09, 2002 53.56 53.68 53.11 53.22 94,600 -0.46(-0.86%)
May 08, 2002 53.13 53.85 53.13 53.68 79,600 +1.53(+2.93%)
May 07, 2002 52.70 52.85 52.15 52.15 80,800 -0.11(-0.21%)
May 06, 2002 53.38 53.58 52.26 52.26 67,300 -1.31(-2.45%)
May 03, 2002 53.70 53.70 53.18 53.57 77,600 -0.19(-0.35%)
May 02, 2002 53.52 53.84 53.51 53.76 89,300 +0.17(+0.32%)
May 01, 2002 53.06 53.72 52.59 53.59 64,000 +0.54(+1.02%)
Apr 30, 2002 52.56 53.41 52.35 53.05 343,800 +0.84(+1.61%)
Apr 29, 2002 53.00 53.14 52.21 52.21 421,400 -0.69(-1.30%)
Apr 26, 2002 53.73 53.87 52.90 52.90 64,900 -0.75(-1.40%)
Apr 25, 2002 53.43 53.66 53.20 53.65 64,900 -0.10(-0.19%)
Apr 24, 2002 54.28 54.54 53.75 53.75 267,300 -0.44(-0.81%)
Apr 23, 2002 54.42 54.65 54.11 54.19 286,700 -0.31(-0.57%)
Apr 22, 2002 55.00 55.01 54.37 54.50 660,000 -0.88(-1.59%)
Apr 19, 2002 55.45 55.48 55.19 55.38 413,200 -0.07(-0.13%)
Apr 18, 2002 55.71 55.71 54.55 55.45 425,900 -0.22(-0.40%)
Apr 17, 2002 55.51 55.89 55.51 55.67 409,300 +0.16(+0.29%)
Apr 16, 2002 54.66 55.56 54.66 55.51 295,300 +1.40(+2.59%)
Apr 15, 2002 54.48 54.60 54.02 54.11 330,900 -0.22(-0.40%)
Apr 12, 2002 54.34 54.56 54.07 54.33 542,300 +0.11(+0.20%)
Apr 11, 2002 55.30 55.30 54.08 54.22 45,500 -1.19(-2.15%)
Apr 10, 2002 55.00 55.55 54.99 55.41 77,900 +0.37(+0.67%)
Apr 09, 2002 55.28 55.45 54.92 55.04 73,600 -0.22(-0.40%)
Apr 08, 2002 54.80 55.29 54.75 55.26 44,900 +0.19(+0.35%)
Apr 05, 2002 55.28 55.41 54.80 55.07 54,400 +0.04(+0.07%)
Apr 04, 2002 55.00 55.30 54.68 55.03 66,800 +0.07(+0.13%)
Apr 03, 2002 55.50 55.61 54.70 54.96 42,000 -0.54(-0.97%)
Apr 02, 2002 55.41 55.77 55.29 55.50 53,200 -0.16(-0.29%)
Apr 01, 2002 55.52 55.78 55.03 55.66 650,000 -0.27(-0.48%)
Mar 29, 2002 55.75 56.30 55.75 55.93 79,000 +0.00(+0.00%)
Mar 28, 2002 55.75 56.30 55.75 55.93 79,000 +0.16(+0.29%)
Mar 27, 2002 55.33 55.85 55.26 55.77 105,900 +0.53(+0.96%)
Mar 26, 2002 54.89 55.66 54.89 55.24 82,600 +0.39(+0.71%)
Mar 25, 2002 55.70 55.74 54.85 54.85 51,400 -0.71(-1.28%)
Mar 22, 2002 55.79 56.08 55.50 55.56 49,600 -0.35(-0.63%)
Mar 21, 2002 55.90 56.12 55.42 55.91 92,400 -0.20(-0.36%)
Mar 20, 2002 56.41 56.60 56.09 56.11 319,400 -0.68(-1.20%)
Mar 19, 2002 56.86 56.94 56.53 56.79 59,200 +0.23(+0.41%)
Mar 18, 2002 56.59 56.84 56.15 56.56 65,000 +0.18(+0.32%)
Mar 15, 2002 56.14 56.53 56.12 56.38 34,600 +0.51(+0.91%)
Mar 14, 2002 55.98 56.02 55.64 55.87 118,300 +0.00(+0.00%)
Mar 13, 2002 56.15 56.23 55.64 55.87 51,000 -0.51(-0.90%)
Mar 12, 2002 56.05 56.46 55.78 56.38 51,100 -0.20(-0.35%)
Mar 11, 2002 56.22 56.77 55.95 56.58 55,400 +0.21(+0.37%)
Mar 08, 2002 56.72 56.87 56.20 56.37 620,000 +0.19(+0.34%)
Mar 07, 2002 56.66 56.68 55.83 56.18 117,600 -0.36(-0.64%)
Mar 06, 2002 55.58 56.63 55.53 56.54 56,300 +1.02(+1.84%)
Mar 05, 2002 55.52 55.92 55.35 55.52 178,800 -0.15(-0.27%)
Mar 04, 2002 54.64 55.81 54.58 55.67 168,300 +1.42(+2.62%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.