Indicators

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

186.70 +0.54 (+0.29%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	119.88	120.38	117.80	118.28	924,635	-2.16(-1.79%)
Jan 28, 2021	119.95	121.51	119.84	120.44	738,047	+1.44(+1.21%)
Jan 27, 2021	120.30	120.37	118.49	119.00	1,047,247	-2.77(-2.27%)
Jan 26, 2021	122.71	122.77	121.76	121.77	586,992	-0.48(-0.39%)
Jan 25, 2021	121.80	122.26	120.97	122.25	788,146	-0.06(-0.05%)
Jan 22, 2021	122.17	122.70	121.83	122.31	688,390	-0.94(-0.76%)
Jan 21, 2021	123.85	123.93	123.04	123.25	585,020	-0.66(-0.53%)
Jan 20, 2021	123.78	124.12	123.22	123.91	496,054	+0.52(+0.43%)
Jan 19, 2021	123.78	123.79	123.19	123.39	690,905	+0.42(+0.34%)
Jan 15, 2021	123.13	123.43	122.08	122.96	680,082	-1.14(-0.92%)
Jan 14, 2021	124.11	124.78	123.86	124.10	729,505	+0.42(+0.34%)
Jan 13, 2021	123.75	124.11	123.31	123.68	502,148	-0.06(-0.05%)
Jan 12, 2021	123.38	123.98	123.02	123.74	1,044,630	+0.50(+0.40%)
Jan 11, 2021	122.22	123.43	122.13	123.24	794,736	+0.05(+0.04%)
Jan 08, 2021	123.34	123.49	122.04	123.20	594,552	+0.08(+0.06%)
Jan 07, 2021	123.05	123.65	122.65	123.12	780,149	+0.96(+0.78%)
Jan 06, 2021	120.01	122.98	119.96	122.16	1,050,475	+2.73(+2.29%)
Jan 05, 2021	118.51	120.04	118.31	119.43	721,758	+0.84(+0.70%)

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.