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 31, 2023	149.82	151.72	149.53	151.67	542,984	+2.15(+1.44%)
Jan 30, 2023	149.80	150.97	149.43	149.52	758,918	-1.45(-0.96%)
Jan 27, 2023	150.31	151.82	150.20	150.96	599,539	+0.32(+0.21%)
Jan 26, 2023	150.05	150.73	149.09	150.64	1,904,497	+1.21(+0.81%)
Jan 25, 2023	147.66	149.55	147.02	149.43	2,712,577	+0.27(+0.18%)
Jan 24, 2023	148.72	149.61	148.26	149.16	763,713	-0.17(-0.11%)
Jan 23, 2023	147.87	150.04	147.54	149.32	1,198,677	+1.72(+1.17%)
Jan 20, 2023	145.55	147.70	144.87	147.60	890,608	+2.52(+1.74%)
Jan 19, 2023	145.61	145.98	144.61	145.08	801,428	-1.47(-1.00%)
Jan 18, 2023	149.53	149.68	146.48	146.54	955,726	-2.62(-1.76%)
Jan 17, 2023	149.79	150.15	148.99	149.16	1,701,052	-0.77(-0.51%)
Jan 13, 2023	148.12	150.13	147.95	149.94	801,009	+0.54(+0.36%)
Jan 12, 2023	149.26	149.96	147.92	149.40	708,185	+0.69(+0.47%)
Jan 11, 2023	147.58	148.74	147.36	148.71	580,253	+1.67(+1.14%)
Jan 10, 2023	145.79	147.06	145.50	147.03	464,130	+1.06(+0.73%)
Jan 09, 2023	146.67	147.84	145.89	145.97	723,506	-0.04(-0.03%)
Jan 06, 2023	143.82	146.45	142.98	146.01	1,095,094	+3.27(+2.29%)
Jan 05, 2023	143.56	143.56	142.26	142.73	2,476,779	-1.52(-1.06%)
Jan 04, 2023	143.42	144.98	142.82	144.26	940,245	+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.