Indicators

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

185.37 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	117.05	117.11	115.96	116.29	1,496,674	-1.17(-0.99%)
Nov 27, 2020	117.67	117.82	117.07	117.46	367,735	-0.05(-0.04%)
Nov 25, 2020	117.90	117.90	116.95	117.50	777,270	-0.72(-0.61%)
Nov 24, 2020	117.13	118.44	116.88	118.22	2,216,542	+2.45(+2.12%)
Nov 23, 2020	115.02	115.94	114.94	115.77	690,646	+1.53(+1.34%)
Nov 20, 2020	114.70	114.91	114.03	114.24	390,135	-0.51(-0.45%)
Nov 19, 2020	114.34	114.88	113.61	114.75	616,007	+0.17(+0.15%)
Nov 18, 2020	116.47	116.73	114.58	114.58	875,851	-1.47(-1.26%)
Nov 17, 2020	115.62	116.44	114.99	116.05	1,055,884	-0.61(-0.52%)
Nov 16, 2020	116.79	116.79	115.49	116.65	1,343,147	+1.93(+1.68%)
Nov 13, 2020	113.38	114.97	113.38	114.72	1,020,998	+2.19(+1.95%)
Nov 12, 2020	113.27	113.47	111.72	112.53	1,146,385	-1.46(-1.28%)
Nov 11, 2020	115.03	115.03	113.46	113.99	908,575	-0.35(-0.31%)
Nov 10, 2020	113.28	114.53	112.78	114.34	1,967,168	+1.47(+1.31%)
Nov 09, 2020	114.93	115.49	112.69	112.87	2,414,942	+4.50(+4.15%)
Nov 06, 2020	108.90	109.16	108.13	108.37	1,326,997	-0.39(-0.36%)
Nov 05, 2020	108.42	109.55	108.28	108.76	1,799,799	+1.57(+1.46%)
Nov 04, 2020	107.09	109.08	106.47	107.19	1,317,553	+0.34(+0.32%)
Nov 03, 2020	106.34	107.54	106.30	106.85	1,036,506	+1.83(+1.74%)

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.