Indicators

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

184.22 +0.48 (+0.26%)

Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	173.25	173.53	172.47	173.10	449,726	-0.32(-0.18%)
Dec 28, 2023	173.02	173.64	173.02	173.41	633,534	+0.24(+0.14%)
Dec 27, 2023	172.85	173.26	172.47	173.18	705,175	+0.33(+0.19%)
Dec 26, 2023	172.00	173.25	172.00	172.85	444,204	+0.89(+0.52%)
Dec 22, 2023	171.80	172.62	171.34	171.96	553,513	+0.70(+0.41%)
Dec 21, 2023	170.78	171.37	169.96	171.26	623,803	+1.51(+0.89%)
Dec 20, 2023	172.03	172.42	169.67	169.75	686,186	-2.76(-1.60%)
Dec 19, 2023	171.53	172.51	171.40	172.51	747,165	+1.27(+0.74%)
Dec 18, 2023	171.57	171.73	171.20	171.25	660,459	+0.43(+0.25%)
Dec 15, 2023	170.83	171.50	170.47	170.82	761,080	-0.52(-0.30%)
Dec 14, 2023	171.02	172.05	170.63	171.34	883,381	+1.26(+0.74%)
Dec 13, 2023	167.54	170.18	167.36	170.08	640,020	+2.63(+1.57%)
Dec 12, 2023	166.72	167.54	166.26	167.45	573,714	+0.74(+0.45%)
Dec 11, 2023	165.62	166.79	165.62	166.71	529,858	+1.16(+0.70%)
Dec 08, 2023	164.61	165.84	164.59	165.55	507,011	+0.78(+0.47%)
Dec 07, 2023	164.25	165.10	164.13	164.77	424,034	+0.99(+0.61%)
Dec 06, 2023	164.92	165.19	163.65	163.78	736,471	-0.43(-0.26%)
Dec 05, 2023	164.24	164.44	163.74	164.20	809,956	-0.77(-0.47%)
Dec 04, 2023	164.21	165.05	164.12	164.97	726,659	-0.42(-0.25%)

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.