Indicators

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

183.21 +0.47 (+0.26%)

Streaming Delayed Price Updated: 3:02 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	144.08	145.72	143.55	145.31	1,059,303	-0.80(-0.55%)
Feb 25, 2022	142.84	146.39	143.94	146.11	1,192,569	+3.82(+2.68%)
Feb 24, 2022	139.57	142.43	138.79	142.29	2,780,113	+0.04(+0.03%)
Feb 23, 2022	144.81	144.92	142.04	142.26	1,098,179	-1.79(-1.24%)
Feb 22, 2022	145.12	145.50	143.03	144.05	1,329,695	-1.13(-0.78%)
Feb 18, 2022				145.18	0	-0.57(-0.39%)
Feb 17, 2022	146.86	146.99	145.50	145.75	491,215	-2.06(-1.39%)
Feb 16, 2022	147.00	148.28	146.72	147.81	652,079	+0.33(+0.23%)
Feb 15, 2022	146.95	147.82	146.83	147.47	880,692	+1.55(+1.06%)
Feb 14, 2022	146.87	147.11	144.99	145.92	770,052	-0.97(-0.66%)
Feb 11, 2022	148.54	149.41	146.43	146.89	1,167,907	-1.52(-1.03%)
Feb 10, 2022	149.20	150.86	147.82	148.41	1,169,063	-2.04(-1.35%)
Feb 09, 2022	149.89	150.64	149.74	150.45	754,185	+1.67(+1.12%)
Feb 08, 2022	148.12	149.06	147.53	148.78	771,659	+0.99(+0.67%)
Feb 07, 2022	147.82	148.74	147.29	147.80	893,904	+0.18(+0.12%)
Feb 04, 2022	147.37	148.68	146.36	147.62	828,665	-0.37(-0.25%)
Feb 03, 2022	148.97	149.23	147.83	147.99	4,408,608	-1.43(-0.95%)
Feb 02, 2022	148.22	149.68	147.95	149.41	1,098,065	+1.00(+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.