Indicators

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

186.16 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	147.37	148.09	147.05	147.09	386,418	-0.26(-0.18%)
Feb 27, 2023	148.39	148.93	147.02	147.35	415,957	+0.22(+0.15%)
Feb 24, 2023	146.51	147.43	146.00	147.12	737,760	-1.22(-0.82%)
Feb 23, 2023	148.71	149.06	146.80	148.35	1,530,406	+0.37(+0.25%)
Feb 22, 2023	148.44	148.94	147.42	147.97	2,301,925	-0.32(-0.22%)
Feb 21, 2023	149.94	150.24	148.04	148.30	461,595	-3.19(-2.10%)
Feb 17, 2023	150.96	151.65	150.24	151.48	1,685,313	-0.17(-0.11%)
Feb 16, 2023	151.68	153.13	151.33	151.65	648,203	-1.82(-1.18%)
Feb 15, 2023	152.08	153.49	151.91	153.47	649,130	+0.55(+0.36%)
Feb 14, 2023	152.80	154.07	151.65	152.92	785,647	-0.36(-0.24%)
Feb 13, 2023	151.52	153.31	151.52	153.28	3,871,995	+1.94(+1.28%)
Feb 10, 2023	150.56	151.47	150.21	151.35	1,263,857	+0.37(+0.25%)
Feb 09, 2023	153.84	154.05	150.58	150.98	343,129	-1.67(-1.09%)
Feb 08, 2023	153.32	153.98	152.43	152.65	577,371	-1.51(-0.98%)
Feb 07, 2023	152.26	154.60	151.55	154.15	628,682	+1.48(+0.97%)
Feb 06, 2023	152.62	153.00	151.98	152.68	758,271	-1.02(-0.66%)
Feb 03, 2023	154.03	155.16	153.19	153.69	2,060,688	-2.18(-1.40%)
Feb 02, 2023	154.71	156.68	154.25	155.87	1,142,039	+2.71(+1.77%)

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.