Indicators

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

180.50 -0.48 (-0.27%)

Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	126.58	126.58	124.26	124.66	1,306,878	-1.65(-1.31%)
Feb 25, 2021	128.79	128.88	125.86	126.32	1,195,783	-2.40(-1.87%)
Feb 24, 2021	127.00	128.99	126.77	128.72	1,171,293	+1.88(+1.48%)
Feb 23, 2021	126.66	127.24	125.64	126.84	1,740,935	+0.49(+0.38%)
Feb 22, 2021	125.12	126.78	125.12	126.36	610,729	+0.82(+0.65%)
Feb 19, 2021	125.58	125.94	125.45	125.53	2,400,473	+0.39(+0.31%)
Feb 18, 2021	125.10	125.42	124.55	125.14	539,550	-0.51(-0.41%)
Feb 17, 2021	124.96	125.78	124.49	125.65	540,118	+0.39(+0.31%)
Feb 16, 2021	125.63	125.64	124.95	125.26	494,010	+0.26(+0.21%)
Feb 12, 2021	124.14	125.08	124.09	125.00	672,273	+0.59(+0.47%)
Feb 11, 2021	124.74	124.91	123.62	124.41	445,735	-0.08(-0.07%)
Feb 10, 2021	124.91	124.91	123.84	124.50	399,973	+0.15(+0.12%)
Feb 09, 2021	124.20	124.54	123.73	124.35	355,032	-0.08(-0.06%)
Feb 08, 2021	123.59	124.42	123.59	124.42	524,035	+1.29(+1.05%)
Feb 05, 2021	123.47	123.62	122.93	123.13	679,872	+0.60(+0.49%)
Feb 04, 2021	121.15	122.61	121.06	122.53	1,009,357	+1.60(+1.32%)
Feb 03, 2021	120.40	121.18	120.19	120.94	443,765	+0.50(+0.41%)
Feb 02, 2021	119.87	121.16	119.79	120.44	570,229	+1.70(+1.43%)

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.