Indicators

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

181.40 -0.24 (-0.13%)

Official Closing 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 29, 2024	178.34	178.55	177.42	177.76	608,590	+0.10(+0.06%)
Feb 28, 2024	177.21	178.10	177.07	177.66	551,135	+0.16(+0.09%)
Feb 27, 2024	177.42	177.59	176.98	177.50	356,326	+0.46(+0.26%)
Feb 26, 2024	178.07	178.44	177.01	177.04	427,114	-1.01(-0.57%)
Feb 23, 2024	177.78	178.52	177.49	178.05	513,198	+0.62(+0.35%)
Feb 22, 2024	176.52	177.84	176.18	177.43	422,313	+1.19(+0.67%)
Feb 21, 2024	175.43	176.26	175.15	176.24	465,399	+0.76(+0.43%)
Feb 20, 2024	175.29	176.11	175.09	175.48	672,027	+0.08(+0.05%)
Feb 16, 2024	175.58	176.38	175.06	175.40	527,736	-0.59(-0.33%)
Feb 15, 2024	174.19	176.16	174.10	175.98	888,057	+2.29(+1.32%)
Feb 14, 2024	173.34	173.79	172.62	173.69	1,119,982	+1.02(+0.59%)
Feb 13, 2024	173.70	174.00	171.42	172.67	658,595	-2.33(-1.33%)
Feb 12, 2024	173.98	175.43	173.96	175.00	558,221	+1.13(+0.65%)
Feb 09, 2024	173.96	174.02	173.18	173.87	586,389	-0.15(-0.09%)
Feb 08, 2024	173.99	174.07	173.19	174.02	478,911	-0.01(-0.01%)
Feb 07, 2024	174.24	174.33	173.50	174.03	804,660	+0.46(+0.26%)
Feb 06, 2024	172.68	173.76	172.48	173.57	867,326	+1.15(+0.67%)
Feb 05, 2024	173.15	173.17	172.06	172.43	1,472,217	-1.43(-0.82%)
Feb 02, 2024	173.59	174.72	172.77	173.85	1,074,801	-0.45(-0.26%)

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.