Indicators

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

183.60 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	185.52	186.38	186.27	185.95	719,469	+0.70(+0.38%)
Mar 27, 2024	183.32	185.28	183.32	185.25	461,180	+2.85(+1.56%)
Mar 26, 2024	182.82	182.95	182.32	182.40	637,251	-0.05(-0.03%)
Mar 25, 2024	182.66	183.22	182.37	182.45	455,560	-0.26(-0.14%)
Mar 22, 2024	183.95	184.13	182.71	182.71	393,897	-1.09(-0.59%)
Mar 21, 2024	183.35	184.37	183.15	183.80	469,525	+1.09(+0.59%)
Mar 20, 2024	181.29	182.91	181.12	182.71	670,021	+1.18(+0.65%)
Mar 19, 2024	180.62	181.63	180.59	181.53	413,064	+0.94(+0.52%)
Mar 18, 2024	180.80	181.17	180.07	180.59	418,339	+0.37(+0.20%)
Mar 15, 2024	179.54	180.67	179.34	180.22	766,256	-0.24(-0.13%)
Mar 14, 2024	181.68	181.86	179.42	180.46	1,389,282	-1.18(-0.65%)
Mar 13, 2024	181.55	182.26	181.12	181.64	535,562	+0.30(+0.16%)
Mar 12, 2024	181.27	181.70	180.56	181.34	537,309	+0.31(+0.17%)
Mar 11, 2024	179.99	181.06	179.67	181.03	520,004	+0.69(+0.38%)
Mar 08, 2024	180.51	181.10	180.20	180.34	382,916	+0.03(+0.02%)
Mar 07, 2024	180.44	180.82	180.03	180.31	399,146	+0.70(+0.39%)
Mar 06, 2024	179.28	180.24	179.03	179.61	484,066	+1.11(+0.62%)
Mar 05, 2024	178.71	179.68	177.92	178.50	857,079	-0.40(-0.22%)
Mar 04, 2024	178.28	179.26	178.28	178.90	859,751	+0.38(+0.21%)

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.