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 (%)
Feb 26, 2021	127.18	127.18	124.85	125.25	1,300,730	-1.66(-1.31%)
Feb 25, 2021	129.40	129.49	126.45	126.92	1,190,158	-2.41(-1.87%)
Feb 24, 2021	127.60	129.60	127.36	129.33	1,165,783	+1.89(+1.48%)
Feb 23, 2021	127.26	127.84	126.24	127.44	1,732,746	+0.49(+0.38%)
Feb 22, 2021	125.71	127.38	125.71	126.95	607,856	+0.83(+0.65%)
Feb 19, 2021	126.17	126.53	126.04	126.13	2,389,181	+0.39(+0.31%)
Feb 18, 2021	125.69	126.01	125.14	125.73	537,012	-0.52(-0.41%)
Feb 17, 2021	125.55	126.37	125.08	126.25	537,578	+0.39(+0.31%)
Feb 16, 2021	126.22	126.23	125.54	125.85	491,686	+0.26(+0.21%)
Feb 12, 2021	124.73	125.67	124.68	125.59	669,111	+0.59(+0.47%)
Feb 11, 2021	125.33	125.50	124.20	125.00	443,638	-0.09(-0.07%)
Feb 10, 2021	125.50	125.50	124.43	125.08	398,091	+0.15(+0.12%)
Feb 09, 2021	124.78	125.13	124.31	124.93	353,362	-0.08(-0.06%)
Feb 08, 2021	124.17	125.01	124.17	125.01	521,570	+1.30(+1.05%)
Feb 05, 2021	124.05	124.21	123.51	123.71	676,673	+0.60(+0.49%)
Feb 04, 2021	121.72	123.19	121.63	123.11	1,004,609	+1.60(+1.32%)
Feb 03, 2021	120.97	121.75	120.76	121.51	441,677	+0.50(+0.41%)
Feb 02, 2021	120.44	121.73	120.35	121.01	567,547	+1.71(+1.43%)

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.