Indicators

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

181.38 -1.37 (-0.75%)

Streaming Delayed Price Updated: 12:44 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	144.56	146.85		146.74	1,178,161	+1.47(+1.01%)
Jan 28, 2022	142.88	145.32	141.65	145.27	1,164,044	+2.18(+1.52%)
Jan 27, 2022	144.49	145.94	142.40	143.09	1,620,269	-0.34(-0.24%)
Jan 26, 2022	145.22	146.32	142.16	143.43	2,161,868	-0.88(-0.61%)
Jan 25, 2022	143.16	145.18	141.10	144.31	3,430,345	-0.57(-0.39%)
Jan 24, 2022	142.99	145.06	140.12	144.88	2,429,713	+0.30(+0.20%)
Jan 21, 2022	146.35	146.98	144.35	144.58	1,818,955	-1.97(-1.35%)
Jan 20, 2022	147.99	149.69	146.40	146.56	921,385	-1.30(-0.88%)
Jan 19, 2022	149.44	149.78	147.79	147.85	1,051,239	-1.28(-0.86%)
Jan 18, 2022	150.11	150.26	148.62	149.13	1,218,114	-1.91(-1.26%)
Jan 14, 2022				151.03	0	-0.22(-0.14%)
Jan 13, 2022	151.79	152.51	150.83	151.25	748,025	-0.28(-0.18%)
Jan 12, 2022	151.66	151.93	150.92	151.53	813,701	+0.12(+0.08%)
Jan 11, 2022	150.48	151.44	149.32	151.40	762,624	+1.06(+0.70%)
Jan 10, 2022	150.76	150.82	148.79	150.35	1,422,371	-0.56(-0.37%)
Jan 07, 2022	150.48	151.35	150.27	150.91	2,670,612	+0.40(+0.27%)
Jan 06, 2022	150.95	151.29	150.15	150.51	1,885,417	+0.09(+0.06%)
Jan 05, 2022	151.72	152.79	150.37	150.42	1,039,539	-0.99(-0.65%)
Jan 04, 2022	150.64	151.86	150.62	151.41	969,844	+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.