Indicators

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

180.18 -1.22 (-0.67%)

Streaming Delayed Price Updated: 11:09 AM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	146.68	147.40	146.36	146.39	388,244	-0.26(-0.18%)
Feb 27, 2023	147.69	148.23	146.33	146.66	417,923	+0.22(+0.15%)
Feb 24, 2023	145.82	146.73	145.31	146.43	741,247	-1.22(-0.82%)
Feb 23, 2023	148.01	148.36	146.11	147.65	1,537,639	+0.37(+0.25%)
Feb 22, 2023	147.74	148.24	146.72	147.28	2,312,804	-0.32(-0.22%)
Feb 21, 2023	149.23	149.54	147.35	147.60	463,776	-3.17(-2.10%)
Feb 17, 2023	150.25	150.94	149.54	150.77	1,693,278	-0.17(-0.11%)
Feb 16, 2023	150.97	152.41	150.62	150.94	651,266	-1.81(-1.18%)
Feb 15, 2023	151.37	152.77	151.20	152.75	652,198	+0.54(+0.36%)
Feb 14, 2023	152.09	153.34	150.93	152.20	789,360	-0.36(-0.24%)
Feb 13, 2023	150.81	152.59	150.81	152.56	3,890,295	+1.93(+1.28%)
Feb 10, 2023	149.85	150.76	149.51	150.63	1,269,830	+0.37(+0.25%)
Feb 09, 2023	153.12	153.33	149.87	150.27	344,751	-1.66(-1.09%)
Feb 08, 2023	152.60	153.25	151.72	151.93	580,100	-1.50(-0.98%)
Feb 07, 2023	151.54	153.88	150.84	153.43	631,653	+1.47(+0.97%)
Feb 06, 2023	151.90	152.28	151.27	151.96	761,854	-1.01(-0.66%)
Feb 03, 2023	153.30	154.43	152.47	152.97	2,070,427	-2.17(-1.40%)
Feb 02, 2023	153.98	155.95	153.53	155.14	1,147,437	+2.69(+1.77%)

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.