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:

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

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 46.49 46.91 46.49 46.90 214,888 +0.44(+0.95%)
May 30, 2006 47.07 47.13 46.43 46.46 201,989 -0.72(-1.53%)
May 26, 2006 47.06 47.20 46.86 47.18 202,575 +0.36(+0.77%)
May 25, 2006 46.66 46.82 46.41 46.82 377,447 +0.59(+1.28%)
May 24, 2006 46.30 46.55 45.82 46.23 361,323 +0.03(+0.06%)
May 23, 2006 46.77 46.93 46.17 46.20 448,979 -0.26(-0.56%)
May 22, 2006 46.53 46.73 46.08 46.46 414,972 -0.23(-0.48%)
May 19, 2006 46.54 46.87 46.28 46.68 423,181 +0.33(+0.72%)
May 18, 2006 46.70 46.97 46.35 46.35 317,935 -0.31(-0.67%)
May 17, 2006 47.45 47.48 46.64 46.66 409,256 -0.93(-1.95%)
May 16, 2006 47.82 47.90 47.48 47.59 247,723 -0.13(-0.27%)
May 15, 2006 47.44 47.78 47.38 47.72 701,393 +0.07(+0.14%)
May 12, 2006 48.30 48.30 47.65 47.65 478,149 -0.72(-1.49%)
May 11, 2006 48.98 48.98 48.22 48.38 243,032 -0.54(-1.10%)
May 10, 2006 48.76 48.99 48.70 48.91 144,529 +0.00(+0.00%)
May 09, 2006 48.81 48.94 48.77 48.91 275,573 +0.06(+0.13%)
May 08, 2006 48.91 48.92 48.76 48.85 405,445 -0.01(-0.01%)
May 05, 2006 48.57 48.93 48.51 48.86 223,537 +0.48(+1.00%)
May 04, 2006 48.29 48.44 48.23 48.38 260,915 +0.18(+0.38%)
May 03, 2006 48.23 48.31 47.99 48.19 161,533 -0.09(-0.18%)
May 02, 2006 48.10 48.28 47.97 48.28 312,805 +0.46(+0.97%)
May 01, 2006 48.20 48.31 47.80 47.82 372,024 -0.36(-0.75%)
Apr 28, 2006 47.89 48.26 47.82 48.18 203,308 +0.31(+0.64%)
Apr 27, 2006 47.24 48.04 47.24 47.87 293,016 +0.22(+0.46%)
Apr 26, 2006 47.62 47.80 47.53 47.65 271,176 +0.19(+0.40%)
Apr 25, 2006 47.82 47.82 47.36 47.46 408,376 -0.31(-0.64%)
Apr 24, 2006 47.82 47.82 47.55 47.77 581,489 -0.05(-0.11%)
Apr 21, 2006 47.95 48.05 47.64 47.82 166,516 +0.03(+0.07%)
Apr 20, 2006 47.66 48.10 47.64 47.79 404,565 +0.08(+0.17%)
Apr 19, 2006 47.62 47.75 47.44 47.71 2,096,265 +0.08(+0.16%)
Apr 18, 2006 46.97 47.71 46.93 47.63 1,790,495 +0.92(+1.97%)
Apr 17, 2006 46.87 46.96 46.55 46.71 200,377 -0.12(-0.25%)
Apr 13, 2006 46.81 46.90 46.60 46.83 352,382 +0.01(+0.03%)
Apr 12, 2006 46.76 46.87 46.69 46.81 429,484 +0.16(+0.34%)
Apr 11, 2006 47.14 47.22 46.55 46.66 394,451 -0.38(-0.80%)
Apr 10, 2006 47.04 47.24 46.92 47.03 138,079 +0.00(+0.00%)
Apr 07, 2006 47.45 47.70 46.97 47.03 260,768 -0.44(-0.92%)
Apr 06, 2006 47.48 47.60 47.22 47.47 140,571 -0.11(-0.23%)
Apr 05, 2006 47.26 47.63 47.26 47.58 231,012 +0.25(+0.53%)
Apr 04, 2006 46.94 47.39 46.87 47.33 233,504 +0.35(+0.76%)
Apr 03, 2006 47.28 47.40 46.90 46.97 701,540 +0.06(+0.13%)
Mar 31, 2006 46.87 47.07 46.75 46.91 428,165 -0.06(-0.13%)
Mar 30, 2006 46.90 47.35 46.82 46.97 302,837 -0.11(-0.23%)
Mar 29, 2006 46.83 47.20 46.72 47.08 388,441 +0.35(+0.76%)
Mar 28, 2006 46.94 47.22 46.65 46.72 284,075 -0.28(-0.60%)
Mar 27, 2006 46.87 47.11 46.87 47.00 213,129 -0.27(-0.58%)
Mar 24, 2006 47.21 47.37 47.06 47.28 201,696 +0.13(+0.27%)
Mar 23, 2006 47.31 47.31 47.05 47.15 197,592 -0.17(-0.36%)
Mar 22, 2006 46.83 47.32 46.83 47.32 163,292 +0.35(+0.74%)
Mar 21, 2006 47.31 47.43 46.89 46.97 164,171 -0.29(-0.61%)
Mar 20, 2006 47.49 47.50 47.22 47.26 273,521 -0.12(-0.24%)
Mar 17, 2006 47.38 47.52 47.35 47.37 168,129 +0.01(+0.03%)
Mar 16, 2006 47.35 47.56 47.28 47.36 211,370 +0.12(+0.25%)
Mar 15, 2006 46.94 47.30 46.92 47.24 151,272 +0.27(+0.58%)
Mar 14, 2006 46.49 47.04 46.40 46.97 152,738 +0.45(+0.97%)
Mar 13, 2006 46.63 46.63 46.39 46.52 251,387 +0.16(+0.35%)
Mar 10, 2006 46.05 46.44 45.95 46.36 152,884 +0.38(+0.82%)
Mar 09, 2006 46.22 46.32 45.93 45.98 161,239 -0.18(-0.38%)
Mar 08, 2006 46.08 46.22 45.75 46.16 355,314 +0.11(+0.24%)
Mar 07, 2006 46.15 46.15 45.88 46.05 170,034 -0.16(-0.34%)
Mar 06, 2006 46.60 46.60 46.06 46.21 336,258 -0.24(-0.51%)
Mar 03, 2006 46.49 46.85 46.37 46.45 834,782 -0.18(-0.40%)
Mar 02, 2006 46.53 46.64 46.36 46.63 481,081 +0.01(+0.03%)
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.
 
 
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.