Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic
  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

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

194.64 -1.25 (-0.64%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 148.05 148.21 147.34 147.79 290,198 -0.06(-0.04%)
May 05, 2023 146.74 148.21 146.74 147.85 331,031 +2.28(+1.57%)
May 04, 2023 146.27 146.63 145.05 145.57 1,408,879 -1.17(-0.80%)
May 03, 2023 148.12 148.84 146.69 146.73 629,083 -1.26(-0.85%)
May 02, 2023 149.50 149.50 146.82 148.00 503,168 -1.82(-1.21%)
May 01, 2023 149.98 150.69 149.69 149.81 382,524 -0.23(-0.16%)
Apr 28, 2023 148.41 150.05 148.41 150.05 441,692 +1.31(+0.88%)
Apr 27, 2023 146.71 148.87 146.71 148.74 377,923 +3.23(+2.22%)
Apr 26, 2023 146.63 146.81 145.28 145.51 601,779 -0.75(-0.51%)
Apr 25, 2023 147.86 147.96 146.24 146.26 507,453 -2.46(-1.65%)
Apr 24, 2023 148.56 149.13 148.09 148.72 1,392,060 +0.03(+0.02%)
Apr 21, 2023 148.74 148.85 147.89 148.69 491,731 +0.25(+0.17%)
Apr 20, 2023 148.37 149.12 148.01 148.43 353,158 -0.97(-0.65%)
Apr 19, 2023 148.68 149.68 148.66 149.41 745,333 +0.10(+0.06%)
Apr 18, 2023 149.71 149.78 148.70 149.31 812,591 +0.09(+0.06%)
Apr 17, 2023 148.28 149.25 148.16 149.22 522,458 +1.06(+0.72%)
Apr 14, 2023 148.33 149.25 147.36 148.16 367,547 -0.19(-0.13%)
Apr 13, 2023 147.18 148.50 146.72 148.36 296,596 +1.50(+1.02%)
Apr 12, 2023 148.29 148.44 146.66 146.86 1,624,832 -0.60(-0.41%)
Apr 11, 2023 147.38 148.03 147.28 147.46 492,339 +0.27(+0.18%)
Apr 10, 2023 146.04 147.21 145.81 147.19 299,701 +0.38(+0.26%)
Apr 06, 2023 146.03 146.84 145.71 146.81 371,229 +0.49(+0.33%)
Apr 05, 2023 146.26 146.72 145.77 146.32 383,266 -0.29(-0.20%)
Apr 04, 2023 147.74 147.82 145.98 146.62 508,095 -0.95(-0.65%)
Apr 03, 2023 147.30 148.04 146.91 147.57 688,105 +0.08(+0.05%)
Mar 31, 2023 145.97 147.55 145.97 147.49 604,860 +1.96(+1.35%)
Mar 30, 2023 145.77 145.97 144.82 145.53 463,103 +0.83(+0.57%)
Mar 29, 2023 143.78 144.82 143.69 144.70 650,721 +2.20(+1.54%)
Mar 28, 2023 142.19 142.86 141.80 142.51 1,377,107 +0.00(+0.00%)
Mar 27, 2023 142.80 143.19 142.06 142.51 1,109,861 +0.74(+0.52%)
Mar 24, 2023 139.97 141.83 139.32 141.77 520,725 +1.15(+0.82%)
Mar 23, 2023 141.50 143.00 139.71 140.62 671,075 -0.07(-0.05%)
Mar 22, 2023 143.58 144.36 140.63 140.69 589,157 -2.87(-2.00%)
Mar 21, 2023 143.49 143.78 142.68 143.57 371,089 +1.73(+1.22%)
Mar 20, 2023 141.07 142.21 140.94 141.84 480,358 +1.25(+0.89%)
Mar 17, 2023 142.36 142.36 140.06 140.59 1,382,266 -2.27(-1.59%)
Mar 16, 2023 139.73 143.06 139.37 142.86 1,619,632 +2.30(+1.64%)
Mar 15, 2023 139.36 140.64 138.56 140.56 3,238,299 -1.23(-0.87%)
Mar 14, 2023 141.96 142.58 140.20 141.79 1,073,058 +2.30(+1.65%)
Mar 13, 2023 138.63 141.33 137.89 139.48 777,091 -1.04(-0.74%)
Mar 10, 2023 142.32 143.19 139.85 140.53 546,142 -2.21(-1.54%)
Mar 09, 2023 145.94 146.47 142.31 142.73 517,984 -3.05(-2.09%)
Mar 08, 2023 145.55 146.05 144.92 145.78 464,941 +0.16(+0.11%)
Mar 07, 2023 147.96 148.16 145.35 145.63 401,055 -2.40(-1.62%)
Mar 06, 2023 148.57 149.30 147.90 148.03 403,740 -0.34(-0.23%)
Mar 03, 2023 146.75 148.46 146.51 148.36 744,904 +2.31(+1.58%)
Mar 02, 2023 144.33 146.32 144.23 146.05 539,998 +1.18(+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.
 
 
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.