Indicators

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

181.64 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	138.74	140.14	138.50	139.87	690,464	+1.10(+0.80%)
Jul 28, 2022	137.58	138.94	136.50	138.77	678,827	+1.47(+1.07%)
Jul 27, 2022	135.93	137.84	135.53	137.30	568,292	+1.84(+1.35%)
Jul 26, 2022	135.74	136.07	135.19	135.46	781,474	-0.70(-0.51%)
Jul 25, 2022	135.64	136.36	135.18	136.16	3,637,052	+0.81(+0.60%)
Jul 22, 2022	135.99	136.41	134.51	135.36	555,364	-0.31(-0.23%)
Jul 21, 2022	134.57	135.69	133.81	135.66	775,791	+0.49(+0.36%)
Jul 20, 2022	135.10	135.60	134.39	135.18	608,639	-0.01(-0.01%)
Jul 19, 2022	133.19	135.40	133.19	135.19	771,324	+3.10(+2.35%)
Jul 18, 2022	133.99	134.19	131.69	132.08	566,515	-0.86(-0.65%)
Jul 15, 2022	132.17	133.03	131.41	132.95	937,563	+2.43(+1.86%)
Jul 14, 2022	129.34	130.69	128.80	130.52	924,725	-0.93(-0.71%)
Jul 13, 2022	130.87	132.39	130.34	131.45	1,512,024	-0.82(-0.62%)
Jul 12, 2022	132.29	133.55	131.74	132.26	614,528	-0.57(-0.43%)
Jul 11, 2022	132.78	133.46	132.55	132.83	1,110,845	-0.79(-0.59%)
Jul 08, 2022	133.85	134.34	133.15	133.62	959,119	-0.29(-0.22%)
Jul 07, 2022	133.33	134.22	133.24	133.91	1,066,527	+1.32(+0.99%)
Jul 06, 2022	132.41	133.39	131.50	132.59	4,716,041	+0.11(+0.08%)
Jul 05, 2022	132.07	132.50	129.95	132.49	1,577,335	-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.