Indicators

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

180.10 -0.88 (-0.48%)

Streaming Delayed Price Updated: 2:34 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	141.12	141.12	140.50	140.74	943,239	+0.13(+0.09%)
May 27, 2021	140.72	141.08	140.35	140.61	557,526	+0.65(+0.46%)
May 26, 2021	139.93	140.13	138.93	139.96	836,174	+0.29(+0.21%)
May 25, 2021	140.77	140.91	139.53	139.67	785,171	-0.79(-0.56%)
May 24, 2021	140.48	140.88	140.05	140.46	1,562,375	+0.71(+0.51%)
May 21, 2021	139.81	140.61	139.44	139.75	709,397	+0.50(+0.36%)
May 20, 2021	138.57	139.81	138.27	139.25	2,564,250	+0.72(+0.52%)
May 19, 2021	138.04	138.58	136.71	138.53	2,695,591	-0.88(-0.63%)
May 18, 2021	140.65	140.76	139.32	139.41	886,833	-1.20(-0.85%)
May 17, 2021	140.56	140.96	140.09	140.61	598,533	-0.09(-0.07%)
May 14, 2021	139.57	140.97	139.57	140.71	759,991	+1.73(+1.24%)
May 13, 2021	137.11	139.65	137.08	138.98	1,123,477	+1.87(+1.36%)
May 12, 2021	139.37	139.59	136.98	137.11	1,284,373	-2.42(-1.74%)
May 11, 2021	140.44	140.71	138.76	139.53	1,762,431	-1.92(-1.35%)
May 10, 2021	142.15	142.97	141.43	141.45	1,041,900	-0.03(-0.02%)
May 07, 2021	139.96	141.59	139.80	141.48	754,034	+1.12(+0.80%)
May 06, 2021	139.37	140.41	138.72	140.36	771,312	+1.24(+0.89%)
May 05, 2021	139.12	139.53	138.54	139.12	832,783	+0.37(+0.26%)
May 04, 2021	138.19	138.75	137.44	138.75	1,326,864	+0.23(+0.17%)

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.