Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	151.34	151.83	149.62	149.71	888,943	-2.05(-1.35%)
Mar 30, 2022	151.83	152.32	151.02	151.76	1,012,469	-0.26(-0.17%)
Mar 29, 2022	151.60	152.08	150.78	152.02	944,715	+1.44(+0.96%)
Mar 28, 2022	150.21	150.58	149.21	150.57	1,523,804	+0.06(+0.04%)
Mar 25, 2022	149.46	150.56	149.34	150.52	3,681,455	+1.36(+0.92%)
Mar 24, 2022	148.15	149.15	147.79	149.15	875,145	+1.60(+1.09%)
Mar 23, 2022	148.75	148.94	147.53	147.55	699,363	-1.59(-1.07%)
Mar 22, 2022	148.91	149.44	148.70	149.14	1,172,062	+0.86(+0.58%)
Mar 21, 2022	148.20	148.97	147.45	148.28	955,966	+0.28(+0.19%)
Mar 18, 2022	147.12	148.13	146.49	148.00	1,143,407	+0.50(+0.34%)
Mar 17, 2022	145.36	147.54	145.33	147.50	933,715	+1.68(+1.15%)
Mar 16, 2022	144.91	145.89	143.22	145.83	1,755,330	+1.96(+1.36%)
Mar 15, 2022	142.49	144.08	142.25	143.86	954,779	+1.87(+1.31%)
Mar 14, 2022	142.72	143.69	141.40	142.00	690,838	-0.03(-0.02%)
Mar 11, 2022	143.74	144.36	141.90	142.03	2,593,139	-1.11(-0.78%)
Mar 10, 2022	141.91	143.35	141.62	143.14	1,571,467	-0.17(-0.12%)
Mar 09, 2022	143.31	144.17	142.89	143.31	1,120,875	+2.19(+1.55%)
Mar 08, 2022	142.78	144.28	141.06	141.12	1,468,248	-1.24(-0.87%)
Mar 07, 2022	144.99	145.14	142.29	142.35	2,542,638	-3.20(-2.20%)
Mar 04, 2022	144.36	145.61	143.83	145.55	1,908,284	-0.47(-0.32%)
Mar 03, 2022	146.22	146.97	145.03	146.02	2,596,236	+0.20(+0.14%)
Mar 02, 2022	143.91	146.48	143.89	145.82	1,568,181	+2.73(+1.91%)

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.

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

Historical Prices

Sections

Services

The Punxsutawney Spirit

Punxsutawney, PA (15767)

Today

Tonight

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

Historical Prices

Sections

Services

The Punxsutawney Spirit