Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

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

180.98 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2021	133.12	133.37	132.55	132.64	971,163	-0.65(-0.49%)
Mar 30, 2021	133.22	133.54	132.88	133.28	933,873	+0.07(+0.05%)
Mar 29, 2021	132.76	133.76	132.31	133.22	1,240,897	-0.35(-0.26%)
Mar 26, 2021	132.19	133.70	131.81	133.57	945,067	+2.11(+1.61%)
Mar 25, 2021	129.53	131.65	128.81	131.45	1,471,005	+1.65(+1.27%)
Mar 24, 2021	130.21	131.43	129.80	129.80	1,323,950	+0.12(+0.09%)
Mar 23, 2021	130.72	131.18	129.36	129.68	1,082,733	-1.67(-1.27%)
Mar 22, 2021	131.18	131.71	130.76	131.35	734,227	-0.01(-0.01%)
Mar 19, 2021	131.95	132.13	130.56	131.36	1,106,651	-0.67(-0.51%)
Mar 18, 2021	132.72	133.73	131.80	132.04	1,203,119	-0.75(-0.56%)
Mar 17, 2021	132.35	132.84	131.63	132.78	1,035,637	+0.61(+0.46%)
Mar 16, 2021	132.80	132.80	131.87	132.18	905,041	-0.89(-0.67%)
Mar 15, 2021	132.81	133.18	131.78	133.06	1,946,597	+0.50(+0.37%)
Mar 12, 2021	131.90	132.61	131.74	132.57	3,922,132	+1.21(+0.92%)
Mar 11, 2021	131.55	132.34	131.00	131.35	1,299,529	+0.07(+0.05%)
Mar 10, 2021	130.06	131.71	130.01	131.29	2,606,241	+1.73(+1.33%)
Mar 09, 2021	130.22	130.99	129.51	129.56	2,628,097	-0.34(-0.26%)
Mar 08, 2021	129.20	131.30	128.80	129.90	3,616,907	+1.50(+1.17%)
Mar 05, 2021	127.22	128.83	125.24	128.39	3,372,392	+2.66(+2.12%)
Mar 04, 2021	127.04	127.77	124.08	125.73	2,367,357	-1.30(-1.02%)
Mar 03, 2021	127.08	128.30	126.97	127.03	1,797,132	-0.02(-0.01%)
Mar 02, 2021	127.42	127.86	126.86	127.05	1,726,924	-0.32(-0.25%)
Mar 01, 2021	126.43	128.13	126.43	127.36	1,173,925	+2.70(+2.17%)
Feb 26, 2021	126.58	126.58	124.26	124.66	1,306,878	-1.65(-1.31%)
Feb 25, 2021	128.79	128.88	125.86	126.32	1,195,783	-2.40(-1.87%)
Feb 24, 2021	127.00	128.99	126.77	128.72	1,171,293	+1.88(+1.48%)
Feb 23, 2021	126.66	127.24	125.64	126.84	1,740,935	+0.49(+0.38%)
Feb 22, 2021	125.12	126.78	125.12	126.36	610,729	+0.82(+0.65%)
Feb 19, 2021	125.58	125.94	125.45	125.53	2,400,473	+0.39(+0.31%)
Feb 18, 2021	125.10	125.42	124.55	125.14	539,550	-0.51(-0.41%)
Feb 17, 2021	124.96	125.78	124.49	125.65	540,118	+0.39(+0.31%)
Feb 16, 2021	125.63	125.64	124.95	125.26	494,010	+0.26(+0.21%)
Feb 12, 2021	124.14	125.08	124.09	125.00	672,273	+0.59(+0.47%)
Feb 11, 2021	124.74	124.91	123.62	124.41	445,735	-0.08(-0.07%)
Feb 10, 2021	124.91	124.91	123.84	124.50	399,973	+0.15(+0.12%)
Feb 09, 2021	124.20	124.54	123.73	124.35	355,032	-0.08(-0.06%)
Feb 08, 2021	123.59	124.42	123.59	124.42	524,035	+1.29(+1.05%)
Feb 05, 2021	123.47	123.62	122.93	123.13	679,872	+0.60(+0.49%)
Feb 04, 2021	121.15	122.61	121.06	122.53	1,009,357	+1.60(+1.32%)
Feb 03, 2021	120.40	121.18	120.19	120.94	443,765	+0.50(+0.41%)
Feb 02, 2021	119.87	121.16	119.79	120.44	570,229	+1.70(+1.43%)
Feb 01, 2021	118.67	119.24	117.88	118.74	786,239	+1.02(+0.86%)
Jan 29, 2021	119.32	119.81	117.24	117.72	929,005	-2.15(-1.79%)
Jan 28, 2021	119.38	120.94	119.27	119.87	741,535	+1.43(+1.21%)
Jan 27, 2021	119.73	119.81	117.94	118.44	1,052,197	-2.76(-2.27%)
Jan 26, 2021	122.13	122.20	121.19	121.20	589,766	-0.48(-0.39%)
Jan 25, 2021	121.22	121.68	120.40	121.67	791,871	-0.06(-0.05%)
Jan 22, 2021	121.60	122.12	121.26	121.74	691,643	-0.93(-0.76%)
Jan 21, 2021	123.27	123.35	122.46	122.67	587,785	-0.65(-0.53%)
Jan 20, 2021	123.20	123.53	122.64	123.33	498,398	+0.52(+0.43%)
Jan 19, 2021	123.20	123.21	122.61	122.80	694,170	+0.42(+0.34%)
Jan 15, 2021	122.55	122.85	121.50	122.38	683,296	-1.13(-0.91%)
Jan 14, 2021	123.52	124.20	123.28	123.51	732,953	+0.42(+0.34%)
Jan 13, 2021	123.17	123.52	122.73	123.09	504,522	-0.07(-0.05%)
Jan 12, 2021	122.80	123.39	122.44	123.16	1,049,568	+0.50(+0.40%)
Jan 11, 2021	121.64	122.85	121.55	122.66	798,492	+0.05(+0.04%)
Jan 08, 2021	122.76	122.91	121.47	122.62	597,362	+0.07(+0.06%)
Jan 07, 2021	122.47	123.07	122.08	122.54	783,836	+0.95(+0.78%)
Jan 06, 2021	119.45	122.40	119.39	121.59	1,055,440	+2.72(+2.29%)
Jan 05, 2021	117.95	119.48	117.75	118.87	725,169	+0.83(+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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

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

Historical Prices