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

Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2023	148.91	149.07	148.19	148.65	288,523	-0.06(-0.04%)
May 05, 2023	147.59	149.07	147.59	148.71	329,121	+2.30(+1.57%)
May 04, 2023	147.12	147.48	145.89	146.41	1,400,750	-1.17(-0.79%)
May 03, 2023	148.98	149.71	147.55	147.59	625,453	-1.27(-0.85%)
May 02, 2023	150.37	150.37	147.67	148.86	500,264	-1.83(-1.21%)
May 01, 2023	150.85	151.56	150.56	150.68	380,317	-0.23(-0.16%)
Apr 28, 2023	149.28	150.92	149.28	150.92	439,144	+1.32(+0.88%)
Apr 27, 2023	147.57	149.74	147.57	149.60	375,742	+3.25(+2.22%)
Apr 26, 2023	147.48	147.66	146.12	146.35	598,307	-0.75(-0.51%)
Apr 25, 2023	148.72	148.82	147.09	147.11	504,525	-2.47(-1.65%)
Apr 24, 2023	149.42	150.00	148.95	149.58	1,384,028	+0.03(+0.02%)
Apr 21, 2023	149.60	149.72	148.75	149.55	488,894	+0.25(+0.17%)
Apr 20, 2023	149.23	149.98	148.87	149.30	351,121	-0.98(-0.65%)
Apr 19, 2023	149.54	150.55	149.52	150.27	741,032	+0.10(+0.06%)
Apr 18, 2023	150.58	150.66	149.56	150.18	807,903	+0.09(+0.06%)
Apr 17, 2023	149.14	150.12	149.02	150.09	519,443	+1.07(+0.72%)
Apr 14, 2023	149.19	150.12	148.21	149.02	365,426	-0.20(-0.13%)
Apr 13, 2023	148.03	149.36	147.57	149.22	294,884	+1.51(+1.02%)
Apr 12, 2023	149.15	149.30	147.51	147.71	1,615,457	-0.61(-0.41%)
Apr 11, 2023	148.23	148.89	148.13	148.32	489,498	+0.27(+0.18%)
Apr 10, 2023	146.89	148.06	146.66	148.04	297,972	+0.38(+0.26%)
Apr 06, 2023	146.88	147.69	146.56	147.66	369,087	+0.49(+0.33%)
Apr 05, 2023	147.11	147.57	146.61	147.18	381,055	-0.29(-0.20%)
Apr 04, 2023	148.60	148.68	146.83	147.47	505,163	-0.96(-0.65%)
Apr 03, 2023	148.15	148.90	147.76	148.43	684,135	+0.08(+0.05%)
Mar 31, 2023	146.81	148.41	146.81	148.35	601,370	+1.98(+1.35%)
Mar 30, 2023	146.62	146.82	145.66	146.37	460,431	+0.83(+0.57%)
Mar 29, 2023	144.61	145.66	144.53	145.54	646,966	+2.21(+1.54%)
Mar 28, 2023	143.02	143.69	142.62	143.33	1,369,161	+0.00(+0.00%)
Mar 27, 2023	143.63	144.02	142.88	143.33	1,103,457	+0.74(+0.52%)
Mar 24, 2023	140.78	142.65	140.13	142.59	517,721	+1.15(+0.82%)
Mar 23, 2023	142.32	143.83	140.52	141.44	667,203	-0.07(-0.05%)
Mar 22, 2023	144.41	145.20	141.44	141.51	585,757	-2.89(-2.00%)
Mar 21, 2023	144.32	144.61	143.50	144.40	368,947	+1.74(+1.22%)
Mar 20, 2023	141.89	143.04	141.76	142.66	477,585	+1.25(+0.89%)
Mar 17, 2023	143.18	143.18	140.87	141.40	1,374,288	-2.29(-1.59%)
Mar 16, 2023	140.54	143.89	140.18	143.69	1,610,284	+2.31(+1.64%)
Mar 15, 2023	140.17	141.46	139.36	141.37	3,219,609	-1.24(-0.87%)
Mar 14, 2023	142.78	143.41	141.01	142.61	1,066,865	+2.31(+1.65%)
Mar 13, 2023	139.44	142.15	138.69	140.29	772,606	-1.05(-0.74%)
Mar 10, 2023	143.14	144.03	140.66	141.34	542,990	-2.22(-1.54%)
Mar 09, 2023	146.79	147.32	143.13	143.56	514,994	-3.06(-2.09%)
Mar 08, 2023	146.39	146.90	145.76	146.63	462,258	+0.16(+0.11%)
Mar 07, 2023	148.82	149.02	146.19	146.47	398,740	-2.41(-1.62%)
Mar 06, 2023	149.43	150.17	148.76	148.88	401,410	-0.34(-0.23%)
Mar 03, 2023	147.60	149.32	147.36	149.22	740,604	+2.32(+1.58%)
Mar 02, 2023	145.17	147.17	145.07	146.90	536,881	+1.19(+0.81%)

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.