Indicators

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

184.22 +0.48 (+0.26%)

Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	179.17	179.38	178.24	178.58	605,779	+0.10(+0.06%)
Feb 28, 2024	178.03	178.93	177.89	178.48	548,589	+0.16(+0.09%)
Feb 27, 2024	178.24	178.41	177.80	178.32	354,680	+0.46(+0.26%)
Feb 26, 2024	178.90	179.27	177.83	177.86	425,141	-1.01(-0.57%)
Feb 23, 2024	178.60	179.35	178.31	178.88	510,827	+0.63(+0.35%)
Feb 22, 2024	177.34	178.67	176.99	178.25	420,362	+1.20(+0.67%)
Feb 21, 2024	176.24	177.08	175.96	177.06	463,249	+0.77(+0.43%)
Feb 20, 2024	176.10	176.93	175.90	176.29	668,922	+0.08(+0.05%)
Feb 16, 2024	176.39	177.20	175.87	176.21	525,298	-0.59(-0.33%)
Feb 15, 2024	175.00	176.97	174.91	176.80	883,955	+2.30(+1.32%)
Feb 14, 2024	174.14	174.60	173.42	174.50	1,114,808	+1.03(+0.59%)
Feb 13, 2024	174.51	174.81	172.22	173.47	655,552	-2.34(-1.33%)
Feb 12, 2024	174.79	176.24	174.77	175.81	555,642	+1.13(+0.65%)
Feb 09, 2024	174.77	174.83	173.98	174.68	583,680	-0.15(-0.09%)
Feb 08, 2024	174.80	174.88	173.99	174.83	476,698	-0.01(-0.01%)
Feb 07, 2024	175.05	175.14	174.30	174.84	800,942	+0.46(+0.26%)
Feb 06, 2024	173.48	174.57	173.28	174.38	863,319	+1.16(+0.67%)
Feb 05, 2024	173.95	173.97	172.86	173.22	1,465,416	-1.43(-0.82%)
Feb 02, 2024	174.40	175.53	173.57	174.66	1,069,836	-0.46(-0.26%)

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.