IVE Quote, Trading Chart, iShares S&P 500 Value

home / stock / ive / ive quote

Stock Information
Company Name: iShares S&P 500 Value
Stock Symbol: IVE
Market: NYSE
Menu
IVE IVE Quote IVE Short IVE News IVE Articles IVE Message Board
Get IVE Alerts

News, Short Squeeze, Breakout and More Instantly...
IVE Quote
Last:$187.28
Change Percent:-0.05%
Open:$188.62
Previous Close:$187.28
High:$188.975
Low:$187.05
Volume:844,992
Last Trade Date Time:07/19/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
IVE Chart
Last Twenty Trading Days
Date:2024-07-19
Open:$188.62
Close:$187.28
High:$188.975
Low:$187.05
Volume:844,992
Date:2024-07-18
Open:$189.69
Close:$188.52
High:$191.38
Low:$188.27
Volume:1,025,493
Date:2024-07-17
Open:$188.85
Close:$190.3
High:$190.8974
Low:$188.85
Volume:971,206
Date:2024-07-16
Open:$186.91
Close:$189.28
High:$189.33
Low:$186.79
Volume:513,863
Date:2024-07-15
Open:$186.43
Close:$186.52
High:$187.345
Low:$186.14
Volume:465,851
Date:2024-07-12
Open:$185.42
Close:$186.03
High:$186.95
Low:$185.225
Volume:530,891
Date:2024-07-11
Open:$183.68
Close:$184.92
High:$185.11
Low:$183.59
Volume:574,881
Date:2024-07-10
Open:$181.88
Close:$183.25
High:$183.39
Low:$181.76
Volume:365,189
Date:2024-07-09
Open:$181.58
Close:$181.73
High:$182.636
Low:$181.0948
Volume:565,323
Date:2024-07-08
Open:$181.87
Close:$181.64
High:$182.6
Low:$181.26
Volume:478,051
Date:2024-07-05
Open:$181.67
Close:$181.59
High:$181.7506
Low:$180.49
Volume:361,688
Date:2024-07-04
Open:$182
Close:$181.52
High:$182.2587
Low:$181.34
Volume:329,170
Date:2024-07-03
Open:$182
Close:$181.52
High:$182.2587
Low:$181.34
Volume:329,170
Date:2024-07-02
Open:$181.01
Close:$181.72
High:$181.76
Low:$180.8
Volume:456,004
Date:2024-07-01
Open:$182.54
Close:$181.06
High:$183.302
Low:$180.77
Volume:904,571
Date:2024-06-28
Open:$182.14
Close:$182.01
High:$182.9384
Low:$181.33
Volume:426,125
Date:2024-06-27
Open:$181.85
Close:$181.83
High:$181.9897
Low:$181.055
Volume:376,353
Date:2024-06-26
Open:$182.16
Close:$182.03
High:$182.26
Low:$181.42
Volume:398,399
Date:2024-06-25
Open:$183.92
Close:$182.6
High:$183.92
Low:$182.1454
Volume:402,545
Date:2024-06-24
Open:$183.16
Close:$184.13
High:$184.9
Low:$182.9
Volume:452,018