Indicators

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

181.33 -0.31 (-0.17%)

Streaming Delayed Price Updated: 2:53 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	149.28	150.92	149.28	150.92	439,144	+1.32(+0.88%)
Apr 27, 2023	147.57	149.74	147.57	149.60	375,742	+3.25(+2.22%)
Apr 26, 2023	147.48	147.66	146.12	146.35	598,307	-0.75(-0.51%)
Apr 25, 2023	148.72	148.82	147.09	147.11	504,525	-2.47(-1.65%)
Apr 24, 2023	149.42	150.00	148.95	149.58	1,384,028	+0.03(+0.02%)
Apr 21, 2023	149.60	149.72	148.75	149.55	488,894	+0.25(+0.17%)
Apr 20, 2023	149.23	149.98	148.87	149.30	351,121	-0.98(-0.65%)
Apr 19, 2023	149.54	150.55	149.52	150.27	741,032	+0.10(+0.06%)
Apr 18, 2023	150.58	150.66	149.56	150.18	807,903	+0.09(+0.06%)
Apr 17, 2023	149.14	150.12	149.02	150.09	519,443	+1.07(+0.72%)
Apr 14, 2023	149.19	150.12	148.21	149.02	365,426	-0.20(-0.13%)
Apr 13, 2023	148.03	149.36	147.57	149.22	294,884	+1.51(+1.02%)
Apr 12, 2023	149.15	149.30	147.51	147.71	1,615,457	-0.61(-0.41%)
Apr 11, 2023	148.23	148.89	148.13	148.32	489,498	+0.27(+0.18%)
Apr 10, 2023	146.89	148.06	146.66	148.04	297,972	+0.38(+0.26%)
Apr 06, 2023	146.88	147.69	146.56	147.66	369,087	+0.49(+0.33%)
Apr 05, 2023	147.11	147.57	146.61	147.18	381,055	-0.29(-0.20%)
Apr 04, 2023	148.60	148.68	146.83	147.47	505,163	-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.