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 (%)
Feb 28, 2020	103.15	104.80	101.64	104.64	4,304,427	-1.52(-1.43%)
Feb 27, 2020	109.04	110.43	106.15	106.15	4,813,100	-4.75(-4.28%)
Feb 26, 2020	112.50	113.34	110.85	110.90	1,440,469	-1.00(-0.90%)
Feb 25, 2020	115.85	115.93	111.59	111.90	1,789,832	-3.67(-3.17%)
Feb 24, 2020	116.36	116.74	115.28	115.57	2,773,301	-3.67(-3.08%)
Feb 21, 2020	119.25	119.40	118.79	119.24	3,438,633	-0.51(-0.43%)
Feb 20, 2020	119.66	120.09	118.85	119.75	804,725	-0.13(-0.11%)
Feb 19, 2020	119.81	120.10	119.69	119.88	558,482	+0.36(+0.30%)
Feb 18, 2020	119.76	119.94	119.02	119.52	510,005	-0.45(-0.37%)
Feb 14, 2020	120.24	120.29	119.55	119.97	384,310	-0.11(-0.09%)
Feb 13, 2020	119.81	120.36	119.56	120.08	478,523	-0.22(-0.18%)
Feb 12, 2020	120.30	120.58	120.03	120.30	438,430	+0.56(+0.47%)
Feb 11, 2020	119.65	120.08	119.54	119.73	727,754	+0.54(+0.45%)
Feb 10, 2020	118.57	119.21	118.57	119.19	633,202	+0.37(+0.31%)
Feb 07, 2020	119.19	119.28	118.67	118.82	585,996	-0.69(-0.58%)
Feb 06, 2020	120.00	120.00	119.37	119.51	520,757	+0.02(+0.02%)
Feb 05, 2020	118.37	119.58	118.37	119.50	1,079,704	+2.10(+1.79%)
Feb 04, 2020	117.30	117.87	117.30	117.40	776,393	+1.42(+1.22%)

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.