Indicators

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

180.91 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, Apr 29, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	149.98	151.63	149.98	151.63	437,078	+1.33(+0.88%)
Apr 27, 2023	148.26	150.44	148.26	150.31	373,975	+3.26(+2.22%)
Apr 26, 2023	148.18	148.36	146.81	147.04	595,492	-0.76(-0.51%)
Apr 25, 2023	149.42	149.53	147.78	147.80	502,152	-2.49(-1.65%)
Apr 24, 2023	150.13	150.71	149.66	150.29	1,377,517	+0.03(+0.02%)
Apr 21, 2023	150.31	150.42	149.45	150.26	486,594	+0.26(+0.17%)
Apr 20, 2023	149.93	150.69	149.57	150.00	349,469	-0.98(-0.65%)
Apr 19, 2023	150.25	151.26	150.23	150.98	737,546	+0.10(+0.07%)
Apr 18, 2023	151.29	151.37	150.27	150.88	804,102	+0.09(+0.06%)
Apr 17, 2023	149.84	150.83	149.73	150.80	517,000	+1.07(+0.72%)
Apr 14, 2023	149.89	150.83	148.91	149.73	363,707	-0.20(-0.13%)
Apr 13, 2023	148.73	150.07	148.27	149.92	293,497	+1.51(+1.02%)
Apr 12, 2023	149.85	150.01	148.21	148.41	1,607,858	-0.61(-0.41%)
Apr 11, 2023	148.93	149.59	148.83	149.02	487,195	+0.28(+0.18%)
Apr 10, 2023	147.59	148.76	147.35	148.74	296,570	+0.38(+0.26%)
Apr 06, 2023	147.58	148.39	147.25	148.36	367,350	+0.49(+0.33%)
Apr 05, 2023	147.80	148.27	147.31	147.87	379,262	-0.29(-0.20%)
Apr 04, 2023	149.30	149.38	147.52	148.16	502,787	-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.