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

180.50 -0.48 (-0.27%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 138.44 139.43 138.26 138.65 2,038,937 -0.59(-0.42%)
Oct 28, 2022 136.51 139.30 136.51 139.24 1,222,984 +2.94(+2.16%)
Oct 27, 2022 136.77 137.69 136.02 136.30 1,630,932 +0.52(+0.38%)
Oct 26, 2022 135.37 137.05 135.37 135.78 1,212,218 +0.77(+0.57%)
Oct 25, 2022 133.15 135.15 133.15 135.00 3,669,258 +1.65(+1.24%)
Oct 24, 2022 132.50 133.81 132.09 133.35 970,098 +1.55(+1.17%)
Oct 21, 2022 128.86 132.00 128.44 131.80 804,508 +2.94(+2.28%)
Oct 20, 2022 130.09 131.16 128.58 128.86 527,926 -1.10(-0.85%)
Oct 19, 2022 130.14 131.04 129.10 129.97 784,716 -0.85(-0.65%)
Oct 18, 2022 131.32 131.72 129.59 130.82 716,934 +1.71(+1.33%)
Oct 17, 2022 128.54 129.70 128.50 129.10 863,959 +2.41(+1.90%)
Oct 14, 2022 129.71 130.31 126.50 126.69 2,935,937 -2.18(-1.69%)
Oct 13, 2022 123.49 129.38 123.17 128.87 1,331,827 +3.43(+2.73%)
Oct 12, 2022 126.20 126.69 125.41 125.45 700,596 -0.58(-0.46%)
Oct 11, 2022 125.83 127.58 125.33 126.03 1,179,199 -0.27(-0.21%)
Oct 10, 2022 127.45 127.73 125.63 126.30 600,793 -0.72(-0.56%)
Oct 07, 2022 128.51 128.70 126.29 127.02 987,563 -2.49(-1.93%)
Oct 06, 2022 130.59 131.41 129.34 129.51 1,297,984 -1.62(-1.24%)
Oct 05, 2022 130.22 131.94 129.54 131.13 915,187 -0.40(-0.30%)
Oct 04, 2022 129.47 131.56 129.30 131.53 1,277,730 +3.76(+2.95%)
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.