Indicators

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

180.98 -0.42 (-0.23%)

Official Closing Price Updated: 8:00 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	143.42	145.05	142.88	144.64	1,064,219	-0.80(-0.55%)
Feb 25, 2022	142.18	145.71	143.28	145.44	1,198,104	+3.80(+2.68%)
Feb 24, 2022	138.92	141.77	138.15	141.64	2,793,015	+0.04(+0.03%)
Feb 23, 2022	144.14	144.25	141.38	141.60	1,103,276	-1.78(-1.24%)
Feb 22, 2022	144.45	144.83	142.37	143.38	1,335,866	-1.12(-0.78%)
Feb 18, 2022				144.50	0	-0.57(-0.39%)
Feb 17, 2022	146.18	146.31	144.83	145.08	493,494	-2.05(-1.39%)
Feb 16, 2022	146.32	147.59	146.04	147.12	655,105	+0.33(+0.23%)
Feb 15, 2022	146.27	147.13	146.15	146.79	884,779	+1.54(+1.06%)
Feb 14, 2022	146.19	146.43	144.32	145.25	773,626	-0.96(-0.66%)
Feb 11, 2022	147.86	148.72	145.75	146.21	1,173,327	-1.51(-1.02%)
Feb 10, 2022	148.51	150.16	147.13	147.72	1,174,489	-2.03(-1.35%)
Feb 09, 2022	149.20	149.94	149.05	149.75	757,686	+1.66(+1.12%)
Feb 08, 2022	147.44	148.37	146.85	148.10	775,240	+0.98(+0.67%)
Feb 07, 2022	147.13	148.05	146.61	147.12	898,052	+0.18(+0.12%)
Feb 04, 2022	146.69	148.00	145.69	146.93	832,511	-0.37(-0.25%)
Feb 03, 2022	148.28	148.54	147.14	147.31	4,429,068	-1.42(-0.95%)
Feb 02, 2022	147.53	148.99	147.27	148.72	1,103,161	+1.00(+0.68%)

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.