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 )

185.92 +0.21 (+0.11%)

Official Closing Price Updated: 8:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	164.23	164.65	163.72	164.35	363,005	+0.34(+0.20%)
Jul 28, 2023	164.04	164.41	163.46	164.01	290,708	+1.30(+0.80%)
Jul 27, 2023	165.01	165.20	162.48	162.71	521,105	-1.09(-0.67%)
Jul 26, 2023	163.26	164.19	163.07	163.80	423,338	+0.07(+0.04%)
Jul 25, 2023	163.40	164.12	163.33	163.74	1,308,525	+0.11(+0.07%)
Jul 24, 2023	163.33	163.96	163.23	163.63	528,629	+0.49(+0.30%)
Jul 21, 2023	163.66	163.70	163.06	163.13	513,432	+0.00(+0.00%)
Jul 20, 2023	163.18	163.66	162.96	163.13	421,755	-0.53(-0.33%)
Jul 19, 2023	163.29	163.92	163.26	163.67	967,203	+0.76(+0.47%)
Jul 18, 2023	161.48	163.05	161.41	162.91	545,153	+1.39(+0.86%)
Jul 17, 2023	161.12	161.98	161.00	161.52	384,822	+0.10(+0.06%)
Jul 14, 2023	162.48	162.48	161.25	161.42	417,158	-0.77(-0.47%)
Jul 13, 2023	161.83	162.46	161.59	162.19	562,498	+1.03(+0.64%)
Jul 12, 2023	161.31	161.66	160.92	161.15	443,999	+1.14(+0.71%)
Jul 11, 2023	158.81	160.17	158.63	160.01	342,653	+1.62(+1.02%)
Jul 10, 2023	157.47	158.49	157.47	158.39	344,731	+0.90(+0.57%)
Jul 07, 2023	157.20	158.96	157.19	157.50	503,549	-0.08(-0.05%)
Jul 06, 2023	157.59	157.74	156.66	157.57	610,035	-1.34(-0.84%)
Jul 05, 2023	158.62	159.33	158.44	158.91	893,236	-0.24(-0.15%)
Jul 03, 2023	158.60	159.39	158.47	159.15	1,067,600	+0.29(+0.18%)
Jun 30, 2023	158.30	159.19	158.30	158.87	426,626	+1.58(+1.00%)
Jun 29, 2023	156.43	157.40	156.29	157.29	311,341	+0.86(+0.55%)
Jun 28, 2023	156.29	156.79	155.90	156.43	503,237	-0.15(-0.09%)
Jun 27, 2023	155.17	156.85	155.17	156.58	848,792	+1.75(+1.13%)
Jun 26, 2023	154.68	155.37	154.63	154.84	473,644	+0.14(+0.09%)
Jun 23, 2023	154.63	155.24	154.33	154.70	392,534	-1.09(-0.70%)
Jun 22, 2023	155.73	155.95	155.22	155.79	650,368	-0.16(-0.10%)
Jun 21, 2023	156.13	156.64	155.73	155.95	467,224	-0.72(-0.46%)
Jun 20, 2023	157.11	157.15	156.00	156.67	528,563	-1.16(-0.74%)
Jun 16, 2023	159.12	159.15	157.74	157.83	539,406	-0.51(-0.32%)
Jun 15, 2023	155.94	158.73	155.94	158.34	461,090	+9.00(+6.03%)
May 08, 2023	149.60	149.76	148.88	149.34	287,190	-0.06(-0.04%)
May 05, 2023	148.28	149.76	148.28	149.40	327,601	+2.31(+1.57%)
May 04, 2023	147.80	148.16	146.57	147.09	1,394,279	-1.18(-0.79%)
May 03, 2023	149.67	150.40	148.23	148.27	622,564	-1.28(-0.85%)
May 02, 2023	151.07	151.07	148.36	149.55	497,953	-1.84(-1.21%)

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