Indicators

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

180.15 -0.30 (-0.17%)

Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	186.38	187.24	187.13	186.81	716,146	+0.70(+0.38%)
Mar 27, 2024	184.17	186.14	184.17	186.11	459,050	+2.86(+1.56%)
Mar 26, 2024	183.67	183.80	183.17	183.25	634,308	-0.05(-0.03%)
Mar 25, 2024	183.51	184.07	183.22	183.30	453,456	-0.26(-0.14%)
Mar 22, 2024	184.80	184.99	183.56	183.56	392,078	-1.09(-0.59%)
Mar 21, 2024	184.20	185.23	184.00	184.65	467,357	+1.09(+0.59%)
Mar 20, 2024	182.13	183.76	181.97	183.56	666,926	+1.19(+0.65%)
Mar 19, 2024	181.46	182.47	181.43	182.37	411,156	+0.95(+0.52%)
Mar 18, 2024	181.64	182.01	180.90	181.43	416,407	+0.37(+0.20%)
Mar 15, 2024	180.37	181.51	180.17	181.06	762,717	-0.24(-0.13%)
Mar 14, 2024	182.52	182.70	180.25	181.30	1,382,865	-1.19(-0.65%)
Mar 13, 2024	182.39	183.11	181.96	182.48	533,088	+0.30(+0.16%)
Mar 12, 2024	182.11	182.54	181.40	182.18	534,827	+0.31(+0.17%)
Mar 11, 2024	180.82	181.91	180.50	181.88	517,602	+0.70(+0.38%)
Mar 08, 2024	181.35	181.94	181.04	181.18	381,147	+0.03(+0.02%)
Mar 07, 2024	181.28	181.66	180.87	181.15	397,303	+0.71(+0.39%)
Mar 06, 2024	180.11	181.07	179.87	180.44	481,830	+1.12(+0.62%)
Mar 05, 2024	179.54	180.51	178.75	179.33	853,120	-0.40(-0.22%)
Mar 04, 2024	179.11	180.09	179.11	179.72	855,780	+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.