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 (%)
Jul 29, 2022	139.38	140.79	139.14	140.52	687,275	+1.11(+0.80%)
Jul 28, 2022	138.22	139.59	137.13	139.41	675,691	+1.48(+1.07%)
Jul 27, 2022	136.56	138.48	136.16	137.94	565,666	+1.84(+1.35%)
Jul 26, 2022	136.37	136.70	135.82	136.09	777,864	-0.70(-0.52%)
Jul 25, 2022	136.27	136.99	135.80	136.80	3,620,250	+0.81(+0.60%)
Jul 22, 2022	136.62	137.05	135.14	135.99	552,798	-0.31(-0.23%)
Jul 21, 2022	135.19	136.31	134.43	136.29	772,207	+0.49(+0.36%)
Jul 20, 2022	135.73	136.23	135.01	135.80	605,828	-0.01(-0.01%)
Jul 19, 2022	133.81	136.03	133.81	135.81	767,761	+3.12(+2.35%)
Jul 18, 2022	134.62	134.81	132.30	132.69	563,898	-0.87(-0.65%)
Jul 15, 2022	132.78	133.65	132.02	133.56	933,232	+2.44(+1.86%)
Jul 14, 2022	129.94	131.29	129.39	131.12	920,453	-0.94(-0.71%)
Jul 13, 2022	131.48	133.00	130.95	132.06	1,505,039	-0.82(-0.62%)
Jul 12, 2022	132.91	134.17	132.35	132.88	611,689	-0.57(-0.43%)
Jul 11, 2022	133.40	134.07	133.17	133.45	1,105,713	-0.79(-0.59%)
Jul 08, 2022	134.47	134.96	133.77	134.24	954,688	-0.29(-0.22%)
Jul 07, 2022	133.95	134.85	133.86	134.53	1,061,600	+1.32(+0.99%)
Jul 06, 2022	133.02	134.01	132.11	133.21	4,694,256	+0.11(+0.08%)
Jul 05, 2022	132.69	133.12	130.55	133.10	1,570,048	-1.28(-0.96%)

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.