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

134.55 USD -1.39 (-1.02%)
Official Closing Price Updated: 8:00 PM EST, Mar 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 04, 2021 135.95 136.73 132.79 134.55 2,212,155 -1.39(-1.02%)
Mar 03, 2021 136.00 137.30 135.88 135.94 1,679,313 -0.02(-0.01%)
Mar 02, 2021 136.36 136.83 135.76 135.96 1,613,708 -0.34(-0.25%)
Mar 01, 2021 135.30 137.12 135.30 136.30 1,096,964 +2.89(+2.17%)
Feb 26, 2021 135.46 135.46 132.98 133.41 1,221,200 -1.77(-1.31%)
Feb 25, 2021 137.83 137.92 134.69 135.18 1,117,389 -2.57(-1.87%)
Feb 24, 2021 135.91 138.04 135.66 137.75 1,094,504 +2.01(+1.48%)
Feb 23, 2021 135.55 136.17 134.46 135.74 1,626,801 +0.52(+0.38%)
Feb 22, 2021 133.90 135.68 133.90 135.22 570,690 +0.88(+0.66%)
Feb 19, 2021 134.39 134.77 134.25 134.34 2,243,100 +0.42(+0.31%)
Feb 18, 2021 133.88 134.21 133.29 133.92 504,178 -0.55(-0.41%)
Feb 17, 2021 133.73 134.60 133.23 134.47 504,709 +0.42(+0.31%)
Feb 16, 2021 134.44 134.46 133.72 134.05 461,623 +0.28(+0.21%)
Feb 12, 2021 132.85 133.85 132.80 133.77 628,200 +0.63(+0.47%)
Feb 11, 2021 133.49 133.68 132.29 133.14 416,513 -0.09(-0.07%)
Feb 10, 2021 133.67 133.67 132.53 133.23 373,751 +0.16(+0.12%)
Feb 09, 2021 132.91 133.28 132.41 133.07 331,757 -0.08(-0.06%)
Feb 08, 2021 132.26 133.15 132.26 133.15 489,680 +1.38(+1.05%)
Feb 05, 2021 132.13 132.29 131.55 131.77 635,300 +0.64(+0.49%)
Feb 04, 2021 129.65 131.21 129.55 131.13 943,185 +1.71(+1.32%)
Feb 03, 2021 128.85 129.68 128.62 129.42 414,672 +0.53(+0.41%)
Feb 02, 2021 128.28 129.65 128.19 128.89 532,846 +1.82(+1.43%)
Feb 01, 2021 127.00 127.61 126.15 127.07 734,694 +1.09(+0.87%)
Jan 29, 2021 127.69 128.22 125.47 125.98 868,100 -2.30(-1.79%)
Jan 28, 2021 127.76 129.42 127.64 128.28 692,921 +1.53(+1.21%)
Jan 27, 2021 128.13 128.21 126.21 126.75 983,216 -2.95(-2.27%)
Jan 26, 2021 130.70 130.77 129.69 129.70 551,102 -0.51(-0.39%)
Jan 25, 2021 129.73 130.22 128.85 130.21 739,957 -0.07(-0.05%)
Jan 22, 2021 130.13 130.69 129.77 130.28 646,300 -1.00(-0.76%)
Jan 21, 2021 131.92 132.00 131.05 131.28 549,251 -0.70(-0.53%)
Jan 20, 2021 131.84 132.20 131.24 131.98 465,724 +0.56(+0.43%)
Jan 19, 2021 131.84 131.85 131.21 131.42 648,661 +0.45(+0.34%)
Jan 15, 2021 131.15 131.47 130.03 130.97 638,500 -1.21(-0.92%)
Jan 14, 2021 132.19 132.91 131.93 132.18 684,901 +0.45(+0.34%)
Jan 13, 2021 131.81 132.19 131.34 131.73 471,446 -0.07(-0.05%)
Jan 12, 2021 131.41 132.05 131.03 131.80 980,759 +0.53(+0.40%)
Jan 11, 2021 130.18 131.47 130.08 131.27 746,144 +0.05(+0.04%)
Jan 08, 2021 131.37 131.53 129.99 131.22 558,200 +0.08(+0.06%)
Jan 07, 2021 131.06 131.70 130.64 131.14 732,449 +1.02(+0.78%)
Jan 06, 2021 127.83 130.99 127.77 130.12 986,246 +2.91(+2.29%)
Jan 05, 2021 126.23 127.86 126.01 127.21 677,628 +0.89(+0.70%)
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.