Indicators

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

186.70 +0.54 (+0.29%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	145.87	146.15	142.00	142.27	1,002,929	-4.39(-3.00%)
Apr 28, 2022	145.30	147.15	143.98	146.66	1,101,940	+2.23(+1.54%)
Apr 27, 2022	144.40	145.86	143.65	144.43	1,094,564	+0.37(+0.25%)
Apr 26, 2022	146.15	146.79	144.03	144.06	1,213,416	-2.90(-1.98%)
Apr 25, 2022	146.05	147.24	143.79	146.97	3,024,274	+0.12(+0.08%)
Apr 22, 2022	150.13	150.23	146.68	146.84	804,407	-3.92(-2.60%)
Apr 21, 2022	153.32	153.63	150.51	150.77	729,872	-1.63(-1.07%)
Apr 20, 2022	152.03	153.07	151.94	152.40	620,644	+1.06(+0.70%)
Apr 19, 2022	149.48	151.61	149.48	151.34	632,791	+1.94(+1.30%)
Apr 18, 2022	149.32	150.32	148.79	149.40	441,515	-0.23(-0.15%)
Apr 14, 2022	150.28	150.99	149.59	149.63	454,872	-0.57(-0.38%)
Apr 13, 2022	149.04	150.38	148.98	150.20	610,284	+1.07(+0.72%)
Apr 12, 2022	149.91	150.85	148.66	149.13	840,126	-0.34(-0.22%)
Apr 11, 2022	150.36	150.83	149.28	149.47	678,087	-1.36(-0.90%)
Apr 08, 2022	150.16	151.40	149.90	150.82	721,786	+0.77(+0.51%)
Apr 07, 2022	149.26	150.53	148.37	150.06	952,442	+0.62(+0.41%)
Apr 06, 2022	148.54	149.75	148.22	149.44	1,061,159	+0.22(+0.15%)
Apr 05, 2022	149.72	151.17	148.88	149.22	3,508,511	-0.94(-0.63%)
Apr 04, 2022	150.27	150.29	149.11	150.16	708,869	-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.