Indicators

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

184.16 -0.06 (-0.03%)

Official Closing Price Updated: 4:00 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	149.83	151.73	149.54	151.68	542,937	+2.15(+1.44%)
Jan 30, 2023	149.81	150.99	149.44	149.53	758,854	-1.45(-0.96%)
Jan 27, 2023	150.32	151.84	150.21	150.98	599,488	+0.32(+0.21%)
Jan 26, 2023	150.07	150.75	149.10	150.65	1,904,335	+1.21(+0.81%)
Jan 25, 2023	147.67	149.56	147.04	149.44	2,712,346	+0.27(+0.18%)
Jan 24, 2023	148.73	149.62	148.27	149.17	763,648	-0.17(-0.11%)
Jan 23, 2023	147.88	150.06	147.55	149.33	1,198,576	+1.72(+1.17%)
Jan 20, 2023	145.56	147.71	144.89	147.61	890,532	+2.52(+1.74%)
Jan 19, 2023	145.62	145.99	144.62	145.09	801,360	-1.47(-1.00%)
Jan 18, 2023	149.54	149.69	146.49	146.56	955,645	-2.62(-1.76%)
Jan 17, 2023	149.80	150.16	149.00	149.18	1,700,908	-0.77(-0.52%)
Jan 13, 2023	148.13	150.15	147.96	149.95	800,941	+0.54(+0.36%)
Jan 12, 2023	149.28	149.97	147.93	149.41	708,125	+0.69(+0.47%)
Jan 11, 2023	147.59	148.76	147.37	148.72	580,204	+1.67(+1.14%)
Jan 10, 2023	145.81	147.08	145.51	147.05	464,091	+1.07(+0.73%)
Jan 09, 2023	146.69	147.85	145.90	145.98	723,444	-0.04(-0.03%)
Jan 06, 2023	143.83	146.46	142.99	146.02	1,095,001	+3.27(+2.29%)
Jan 05, 2023	143.58	143.58	142.28	142.75	2,476,568	-1.52(-1.06%)
Jan 04, 2023	143.43	144.99	142.83	144.27	940,165	+1.83(+1.28%)

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.