Indicators

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

181.40 +1.08 (+0.60%)

Official Closing Price Updated: 8:00 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	164.23	164.65	163.72	164.35	363,005	+0.34(+0.20%)
Jul 28, 2023	164.04	164.41	163.46	164.01	290,708	+1.30(+0.80%)
Jul 27, 2023	165.01	165.20	162.48	162.71	521,105	-1.09(-0.67%)
Jul 26, 2023	163.26	164.19	163.07	163.80	423,338	+0.07(+0.04%)
Jul 25, 2023	163.40	164.12	163.33	163.74	1,308,525	+0.11(+0.07%)
Jul 24, 2023	163.33	163.96	163.23	163.63	528,629	+0.49(+0.30%)
Jul 21, 2023	163.66	163.70	163.06	163.13	513,432	+0.00(+0.00%)
Jul 20, 2023	163.18	163.66	162.96	163.13	421,755	-0.53(-0.33%)
Jul 19, 2023	163.29	163.92	163.26	163.67	967,203	+0.76(+0.47%)
Jul 18, 2023	161.48	163.05	161.41	162.91	545,153	+1.39(+0.86%)
Jul 17, 2023	161.12	161.98	161.00	161.52	384,822	+0.10(+0.06%)
Jul 14, 2023	162.48	162.48	161.25	161.42	417,158	-0.77(-0.47%)
Jul 13, 2023	161.83	162.46	161.59	162.19	562,498	+1.03(+0.64%)
Jul 12, 2023	161.31	161.66	160.92	161.15	443,999	+1.14(+0.71%)
Jul 11, 2023	158.81	160.17	158.63	160.01	342,653	+1.62(+1.02%)
Jul 10, 2023	157.47	158.49	157.47	158.39	344,731	+0.90(+0.57%)
Jul 07, 2023	157.20	158.96	157.19	157.50	503,549	-0.08(-0.05%)
Jul 06, 2023	157.59	157.74	156.66	157.57	610,035	-1.34(-0.84%)
Jul 05, 2023	158.62	159.33	158.44	158.91	893,236	-0.24(-0.15%)

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.