Indicators

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

182.74 -2.63 (-1.42%)

Official Closing Price Updated: 8:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	139.37	140.78	139.13	140.51	687,333	+1.11(+0.80%)
Jul 28, 2022	138.20	139.57	137.12	139.40	675,749	+1.48(+1.07%)
Jul 27, 2022	136.55	138.47	136.15	137.92	565,715	+1.84(+1.35%)
Jul 26, 2022	136.36	136.69	135.81	136.08	777,930	-0.70(-0.51%)
Jul 25, 2022	136.25	136.98	135.79	136.78	3,620,558	+0.81(+0.60%)
Jul 22, 2022	136.61	137.04	135.12	135.97	552,845	-0.31(-0.23%)
Jul 21, 2022	135.18	136.30	134.42	136.28	772,273	+0.49(+0.36%)
Jul 20, 2022	135.71	136.22	135.00	135.79	605,879	-0.01(-0.01%)
Jul 19, 2022	133.79	136.01	133.79	135.80	767,826	+3.12(+2.35%)
Jul 18, 2022	134.60	134.80	132.29	132.68	563,946	-0.87(-0.65%)
Jul 15, 2022	132.77	133.64	132.01	133.55	933,311	+2.44(+1.86%)
Jul 14, 2022	129.93	131.28	129.38	131.11	920,531	-0.94(-0.71%)
Jul 13, 2022	131.47	132.99	130.94	132.05	1,505,167	-0.82(-0.62%)
Jul 12, 2022	132.90	134.16	132.34	132.87	611,741	-0.57(-0.43%)
Jul 11, 2022	133.39	134.06	133.16	133.44	1,105,807	-0.79(-0.59%)
Jul 08, 2022	134.46	134.95	133.75	134.23	954,769	-0.29(-0.21%)
Jul 07, 2022	133.94	134.84	133.85	134.52	1,061,690	+1.32(+0.99%)
Jul 06, 2022	133.01	134.00	132.09	133.19	4,694,655	+0.11(+0.08%)
Jul 05, 2022	132.67	133.11	130.54	133.09	1,570,182	-1.28(-0.95%)

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.