Indicators

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

180.15 -0.30 (-0.17%)

Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 26, 2024	179.77	180.71	179.52	180.15	440,677	-0.30(-0.17%)
Apr 25, 2024	180.32	180.84	179.05	180.45	414,849	-0.59(-0.33%)
Apr 24, 2024	180.53	181.25	180.02	181.04	508,421	+0.06(+0.03%)
Apr 23, 2024	180.35	181.35	180.04	180.98	733,003	+1.27(+0.71%)
Apr 22, 2024	179.05	180.65	178.25	179.71	438,801	+1.32(+0.74%)
Apr 19, 2024	177.36	178.63	177.36	178.39	655,323	+1.48(+0.84%)
Apr 18, 2024	177.19	177.99	176.53	176.91	427,103	+0.33(+0.19%)
Apr 17, 2024	177.40	177.68	176.09	176.58	869,976	-0.12(-0.07%)
Apr 16, 2024	177.92	177.92	176.44	176.70	498,855	-0.88(-0.50%)
Apr 15, 2024	180.28	180.68	177.14	177.58	547,267	-0.94(-0.53%)
Apr 12, 2024	180.38	180.60	178.08	178.52	535,510	-2.68(-1.48%)
Apr 11, 2024	182.16	182.16	180.24	181.20	402,570	-0.51(-0.28%)
Apr 10, 2024	182.18	182.62	180.94	181.71	449,565	-2.52(-1.37%)
Apr 09, 2024	184.15	184.49	182.78	184.23	383,718	+0.52(+0.28%)
Apr 08, 2024	183.65	184.16	183.50	183.71	451,314	+0.20(+0.11%)
Apr 05, 2024	182.52	184.00	182.25	183.51	573,374	+1.08(+0.59%)
Apr 04, 2024	185.24	185.58	182.15	182.43	725,834	-1.76(-0.96%)
Apr 03, 2024	184.28	184.84	183.70	184.19	527,596	-0.29(-0.16%)
Apr 02, 2024	184.85	184.99	184.03	184.48	1,034,198	-1.19(-0.64%)

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.