Indicators

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

180.28 +0.92 (+0.51%)

Streaming Delayed Price Updated: 2:29 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	141.76	141.76	141.14	141.38	938,962	+0.13(+0.09%)
May 27, 2021	141.37	141.72	140.99	141.25	554,998	+0.65(+0.46%)
May 26, 2021	140.56	140.77	139.56	140.60	832,382	+0.29(+0.21%)
May 25, 2021	141.41	141.55	140.17	140.31	781,611	-0.79(-0.56%)
May 24, 2021	141.12	141.52	140.69	141.10	1,555,289	+0.72(+0.51%)
May 21, 2021	140.45	141.25	140.07	140.38	706,180	+0.50(+0.36%)
May 20, 2021	139.21	140.45	138.90	139.88	2,552,622	+0.73(+0.52%)
May 19, 2021	138.67	139.22	137.34	139.16	2,683,367	-0.89(-0.63%)
May 18, 2021	141.29	141.40	139.95	140.04	882,811	-1.21(-0.86%)
May 17, 2021	141.20	141.60	140.73	141.25	595,818	-0.09(-0.07%)
May 14, 2021	140.21	141.61	140.21	141.35	756,544	+1.74(+1.24%)
May 13, 2021	137.73	140.29	137.71	139.61	1,118,382	+1.88(+1.36%)
May 12, 2021	140.01	140.22	137.60	137.73	1,278,548	-2.43(-1.74%)
May 11, 2021	141.08	141.35	139.39	140.17	1,754,438	-1.92(-1.35%)
May 10, 2021	142.80	143.62	142.07	142.09	1,037,175	-0.03(-0.02%)
May 07, 2021	140.59	142.23	140.44	142.12	750,615	+1.12(+0.80%)
May 06, 2021	140.01	141.04	139.35	141.00	767,815	+1.25(+0.89%)
May 05, 2021	139.75	140.17	139.17	139.75	829,006	+0.37(+0.26%)
May 04, 2021	138.82	139.38	138.06	139.38	1,320,846	+0.24(+0.17%)

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.