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

196.42 +1.16 (+0.59%)
Streaming Delayed Price Updated: 11:06 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 133.12 133.37 132.55 132.64 971,154 -0.65(-0.49%)
Mar 30, 2021 133.22 133.54 132.89 133.29 933,864 +0.07(+0.05%)
Mar 29, 2021 132.76 133.76 132.31 133.22 1,240,885 -0.35(-0.26%)
Mar 26, 2021 132.20 133.70 131.81 133.57 945,058 +2.11(+1.61%)
Mar 25, 2021 129.53 131.65 128.82 131.46 1,470,991 +1.65(+1.27%)
Mar 24, 2021 130.22 131.43 129.81 129.81 1,323,935 +0.12(+0.09%)
Mar 23, 2021 130.72 131.18 129.37 129.68 1,082,721 -1.67(-1.27%)
Mar 22, 2021 131.18 131.71 130.76 131.36 734,219 -0.01(-0.01%)
Mar 19, 2021 131.95 132.13 130.56 131.37 1,106,639 -0.67(-0.51%)
Mar 18, 2021 132.72 133.73 131.80 132.04 1,203,106 -0.75(-0.56%)
Mar 17, 2021 132.36 132.84 131.64 132.78 1,035,626 +0.61(+0.46%)
Mar 16, 2021 132.80 132.80 131.87 132.18 905,030 -0.89(-0.67%)
Mar 15, 2021 132.81 133.18 131.79 133.07 1,946,576 +0.50(+0.37%)
Mar 12, 2021 131.90 132.61 131.74 132.57 3,922,089 +1.22(+0.92%)
Mar 11, 2021 131.55 132.34 131.00 131.36 1,299,514 +0.07(+0.05%)
Mar 10, 2021 130.06 131.71 130.01 131.29 2,606,212 +1.73(+1.33%)
Mar 09, 2021 130.22 130.99 129.51 129.56 2,628,068 -0.34(-0.26%)
Mar 08, 2021 129.20 131.30 128.81 129.90 3,616,867 +1.50(+1.17%)
Mar 05, 2021 127.22 128.83 125.24 128.39 3,372,354 +2.66(+2.12%)
Mar 04, 2021 127.04 127.77 124.09 125.73 2,367,331 -1.30(-1.02%)
Mar 03, 2021 127.08 128.30 126.97 127.03 1,797,111 -0.02(-0.01%)
Mar 02, 2021 127.42 127.86 126.86 127.05 1,726,904 -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.