Indicators

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

179.36 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 2, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	100.83	101.46	99.60	101.26	1,825,166	+0.00(+0.00%)
May 28, 2020	102.52	102.63	100.99	101.26	1,116,503	-0.41(-0.40%)
May 27, 2020	101.28	101.70	99.80	101.66	1,678,561	+2.29(+2.31%)
May 26, 2020	99.43	100.17	99.22	99.37	1,734,362	+2.41(+2.49%)
May 22, 2020	96.86	97.01	96.15	96.96	988,360	+0.00(+0.00%)
May 21, 2020	97.33	97.79	96.54	96.96	1,010,533	-0.62(-0.63%)
May 20, 2020	97.32	98.02	97.09	97.57	969,136	+1.51(+1.57%)
May 19, 2020	97.42	97.52	96.06	96.06	937,377	-1.63(-1.67%)
May 18, 2020	96.63	98.23	96.63	97.69	981,852	+3.81(+4.06%)
May 15, 2020	93.17	94.09	92.70	93.88	1,155,331	+0.05(+0.05%)
May 14, 2020	91.45	93.90	90.52	93.83	2,047,971	+1.34(+1.45%)
May 13, 2020	94.33	94.33	91.83	92.49	2,031,203	-2.17(-2.30%)
May 12, 2020	97.10	97.23	94.66	94.66	1,146,365	-1.91(-1.97%)
May 11, 2020	96.44	97.22	95.91	96.57	1,507,268	-0.69(-0.71%)
May 08, 2020	96.58	97.41	96.22	97.26	1,214,606	+2.08(+2.19%)
May 07, 2020	95.36	96.35	95.05	95.18	1,324,097	+0.88(+0.94%)
May 06, 2020	96.29	96.48	94.30	94.30	1,164,616	-1.50(-1.57%)
May 05, 2020	96.36	96.94	95.72	95.80	2,379,040	+0.48(+0.50%)
May 04, 2020	94.60	95.37	93.90	95.32	2,844,028	-0.06(-0.06%)

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.