Indicators

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

181.40 -0.24 (-0.13%)

Official Closing Price Updated: 6:30 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	149.29	150.93	149.29	150.93	439,106	+1.32(+0.88%)
Apr 27, 2023	147.58	149.75	147.58	149.61	375,710	+3.25(+2.22%)
Apr 26, 2023	147.49	147.68	146.13	146.37	598,256	-0.75(-0.51%)
Apr 25, 2023	148.73	148.83	147.10	147.12	504,482	-2.47(-1.65%)
Apr 24, 2023	149.44	150.01	148.97	149.59	1,383,910	+0.03(+0.02%)
Apr 21, 2023	149.61	149.73	148.76	149.56	488,852	+0.25(+0.17%)
Apr 20, 2023	149.24	149.99	148.88	149.31	351,091	-0.98(-0.65%)
Apr 19, 2023	149.55	150.56	149.54	150.29	740,969	+0.10(+0.07%)
Apr 18, 2023	150.59	150.67	149.57	150.19	807,834	+0.09(+0.06%)
Apr 17, 2023	149.15	150.13	149.03	150.10	519,399	+1.06(+0.71%)
Apr 14, 2023	149.20	150.13	148.22	149.03	365,395	-0.19(-0.13%)
Apr 13, 2023	148.05	149.38	147.59	149.23	294,859	+1.50(+1.02%)
Apr 12, 2023	149.16	149.31	147.53	147.72	1,615,319	-0.61(-0.41%)
Apr 11, 2023	148.24	148.90	148.15	148.33	489,456	+0.27(+0.19%)
Apr 10, 2023	146.90	148.08	146.67	148.06	297,946	+0.38(+0.26%)
Apr 06, 2023	146.89	147.71	146.57	147.68	369,055	+0.49(+0.33%)
Apr 05, 2023	147.12	147.59	146.62	147.19	381,022	-0.29(-0.20%)
Apr 04, 2023	148.61	148.69	146.84	147.48	505,120	-0.96(-0.65%)

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.