Indicators

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

181.40 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	126.59	126.59	124.27	124.67	1,306,767	-1.65(-1.31%)
Feb 25, 2021	128.81	128.89	125.87	126.33	1,195,682	-2.40(-1.87%)
Feb 24, 2021	127.01	129.00	126.78	128.73	1,171,193	+1.88(+1.48%)
Feb 23, 2021	126.67	127.25	125.66	126.85	1,740,787	+0.49(+0.38%)
Feb 22, 2021	125.13	126.80	125.13	126.37	610,677	+0.82(+0.66%)
Feb 19, 2021	125.59	125.94	125.46	125.54	2,400,269	+0.39(+0.31%)
Feb 18, 2021	125.11	125.43	124.56	125.15	539,504	-0.51(-0.41%)
Feb 17, 2021	124.97	125.79	124.50	125.67	540,073	+0.39(+0.31%)
Feb 16, 2021	125.64	125.65	124.96	125.27	493,968	+0.26(+0.21%)
Feb 12, 2021	124.15	125.09	124.10	125.01	672,216	+0.59(+0.47%)
Feb 11, 2021	124.75	124.92	123.63	124.42	445,697	-0.08(-0.07%)
Feb 10, 2021	124.92	124.92	123.85	124.51	399,939	+0.15(+0.12%)
Feb 09, 2021	124.21	124.55	123.74	124.36	355,002	-0.07(-0.06%)
Feb 08, 2021	123.60	124.43	123.60	124.43	523,990	+1.29(+1.05%)
Feb 05, 2021	123.48	123.63	122.94	123.14	679,814	+0.60(+0.49%)
Feb 04, 2021	121.16	122.62	121.07	122.54	1,009,272	+1.60(+1.32%)
Feb 03, 2021	120.41	121.19	120.20	120.95	443,727	+0.50(+0.41%)
Feb 02, 2021	119.88	121.17	119.80	120.45	570,181	+1.70(+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.