Indicators

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

180.67 -0.73 (-0.40%)

Streaming Delayed Price Updated: 1:02 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	145.21	145.49	141.35	141.62	1,007,498	-4.37(-3.00%)
Apr 28, 2022	144.64	146.48	143.33	146.00	1,106,959	+2.22(+1.54%)
Apr 27, 2022	143.75	145.20	143.00	143.78	1,099,550	+0.36(+0.25%)
Apr 26, 2022	145.49	146.13	143.37	143.41	1,218,944	-2.89(-1.98%)
Apr 25, 2022	145.38	146.57	143.13	146.30	3,038,051	+0.12(+0.08%)
Apr 22, 2022	149.45	149.55	146.01	146.18	808,072	-3.90(-2.60%)
Apr 21, 2022	152.63	152.94	149.82	150.08	733,197	-1.63(-1.07%)
Apr 20, 2022	151.34	152.38	151.25	151.71	623,472	+1.05(+0.70%)
Apr 19, 2022	148.80	150.93	148.80	150.66	635,674	+1.93(+1.30%)
Apr 18, 2022	148.65	149.64	148.12	148.72	443,526	-0.23(-0.15%)
Apr 14, 2022	149.60	150.30	148.91	148.95	456,944	-0.56(-0.38%)
Apr 13, 2022	148.36	149.69	148.30	149.52	613,064	+1.06(+0.72%)
Apr 12, 2022	149.23	150.17	147.99	148.46	843,954	-0.33(-0.23%)
Apr 11, 2022	149.68	150.15	148.60	148.79	681,176	-1.35(-0.90%)
Apr 08, 2022	149.48	150.71	149.22	150.14	725,074	+0.77(+0.51%)
Apr 07, 2022	148.58	149.84	147.70	149.37	956,781	+0.61(+0.41%)
Apr 06, 2022	147.87	149.08	147.55	148.76	1,065,993	+0.22(+0.15%)
Apr 05, 2022	149.04	150.48	148.21	148.54	3,524,493	-0.94(-0.63%)
Apr 04, 2022	149.59	149.61	148.44	149.48	712,098	-0.18(-0.12%)

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.