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

195.26 -0.47 (-0.24%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 133.13 133.38 132.56 132.65 971,072 -0.65(-0.49%)
Mar 30, 2021 133.23 133.55 132.90 133.30 933,785 +0.07(+0.05%)
Mar 29, 2021 132.77 133.78 132.32 133.23 1,240,780 -0.35(-0.26%)
Mar 26, 2021 132.21 133.71 131.82 133.58 944,978 +2.11(+1.61%)
Mar 25, 2021 129.54 131.66 128.83 131.47 1,470,866 +1.65(+1.27%)
Mar 24, 2021 130.23 131.44 129.82 129.82 1,323,823 +0.12(+0.09%)
Mar 23, 2021 130.73 131.19 129.38 129.69 1,082,629 -1.67(-1.27%)
Mar 22, 2021 131.19 131.72 130.77 131.37 734,156 -0.01(-0.01%)
Mar 19, 2021 131.97 132.14 130.57 131.38 1,106,545 -0.67(-0.51%)
Mar 18, 2021 132.73 133.74 131.82 132.05 1,203,004 -0.75(-0.56%)
Mar 17, 2021 132.37 132.85 131.65 132.80 1,035,538 +0.61(+0.46%)
Mar 16, 2021 132.81 132.81 131.88 132.19 904,953 -0.89(-0.67%)
Mar 15, 2021 132.82 133.19 131.80 133.08 1,946,410 +0.50(+0.37%)
Mar 12, 2021 131.91 132.62 131.75 132.58 3,921,755 +1.22(+0.92%)
Mar 11, 2021 131.56 132.35 131.01 131.37 1,299,404 +0.06(+0.05%)
Mar 10, 2021 130.07 131.72 130.02 131.30 2,605,991 +1.73(+1.33%)
Mar 09, 2021 130.24 131.00 129.53 129.57 2,627,844 -0.34(-0.26%)
Mar 08, 2021 129.21 131.31 128.82 129.91 3,616,559 +1.50(+1.17%)
Mar 05, 2021 127.23 128.84 125.25 128.40 3,372,067 +2.66(+2.12%)
Mar 04, 2021 127.05 127.78 124.10 125.74 2,367,130 -1.30(-1.02%)
Mar 03, 2021 127.10 128.31 126.98 127.04 1,796,959 -0.02(-0.01%)
Mar 02, 2021 127.43 127.87 126.87 127.06 1,726,758 -0.32(-0.25%)
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.