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 (%)
Jan 31, 2022	145.21	147.52		147.41	1,172,819	+1.47(+1.01%)
Jan 28, 2022	143.53	145.98	142.29	145.93	1,158,765	+2.19(+1.52%)
Jan 27, 2022	145.15	146.60	143.05	143.74	1,612,921	-0.34(-0.24%)
Jan 26, 2022	145.88	146.98	142.81	144.08	2,152,064	-0.88(-0.61%)
Jan 25, 2022	143.82	145.84	141.75	144.97	3,414,789	-0.57(-0.39%)
Jan 24, 2022	143.64	145.72	140.76	145.54	2,418,695	+0.30(+0.20%)
Jan 21, 2022	147.01	147.65	145.01	145.24	1,810,706	-1.98(-1.35%)
Jan 20, 2022	148.67	150.38	147.07	147.22	917,206	-1.30(-0.88%)
Jan 19, 2022	150.12	150.46	148.47	148.53	1,046,472	-1.28(-0.86%)
Jan 18, 2022	150.79	150.95	149.30	149.81	1,212,590	-1.91(-1.26%)
Jan 14, 2022				151.72	0	-0.22(-0.14%)
Jan 13, 2022	152.49	153.20	151.52	151.94	744,633	-0.28(-0.18%)
Jan 12, 2022	152.35	152.62	151.61	152.22	810,011	+0.12(+0.08%)
Jan 11, 2022	151.17	152.13	150.00	152.09	759,166	+1.06(+0.70%)
Jan 10, 2022	151.44	151.51	149.47	151.03	1,415,921	-0.56(-0.37%)
Jan 07, 2022	151.17	152.04	150.96	151.60	2,658,502	+0.40(+0.27%)
Jan 06, 2022	151.63	151.98	150.83	151.19	1,876,867	+0.09(+0.06%)
Jan 05, 2022	152.41	153.48	151.05	151.11	1,034,825	-1.00(-0.65%)
Jan 04, 2022	151.33	152.55	151.31	152.10	965,446	+1.50(+1.00%)

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.