Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic
  • Search Hotels in Sausalito

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

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

186.81 +0.70 (+0.38%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 186.38 187.24 187.13 186.81 716,146 +0.70(+0.38%)
Mar 27, 2024 184.17 186.14 184.17 186.11 459,050 +2.86(+1.56%)
Mar 26, 2024 183.67 183.80 183.17 183.25 634,308 -0.05(-0.03%)
Mar 25, 2024 183.51 184.07 183.22 183.30 453,456 -0.26(-0.14%)
Mar 22, 2024 184.80 184.99 183.56 183.56 392,078 -1.09(-0.59%)
Mar 21, 2024 184.20 185.23 184.00 184.65 467,357 +1.09(+0.59%)
Mar 20, 2024 182.13 183.76 181.97 183.56 666,926 +1.19(+0.65%)
Mar 19, 2024 181.46 182.47 181.43 182.37 411,156 +0.95(+0.52%)
Mar 18, 2024 181.64 182.01 180.90 181.43 416,407 +0.37(+0.20%)
Mar 15, 2024 180.37 181.51 180.17 181.06 762,717 -0.24(-0.13%)
Mar 14, 2024 182.52 182.70 180.25 181.30 1,382,865 -1.19(-0.65%)
Mar 13, 2024 182.39 183.11 181.96 182.48 533,088 +0.30(+0.16%)
Mar 12, 2024 182.11 182.54 181.40 182.18 534,827 +0.31(+0.17%)
Mar 11, 2024 180.82 181.91 180.50 181.88 517,602 +0.70(+0.38%)
Mar 08, 2024 181.35 181.94 181.04 181.18 381,147 +0.03(+0.02%)
Mar 07, 2024 181.28 181.66 180.87 181.15 397,303 +0.71(+0.39%)
Mar 06, 2024 180.11 181.07 179.87 180.44 481,830 +1.12(+0.62%)
Mar 05, 2024 179.54 180.51 178.75 179.33 853,120 -0.40(-0.22%)
Mar 04, 2024 179.11 180.09 179.11 179.72 855,780 +0.38(+0.21%)
Mar 01, 2024 178.82 179.43 178.05 179.35 458,793 +0.77(+0.43%)
Feb 29, 2024 179.17 179.38 178.24 178.58 605,779 +0.10(+0.06%)
Feb 28, 2024 178.03 178.93 177.89 178.48 548,589 +0.16(+0.09%)
Feb 27, 2024 178.24 178.41 177.80 178.32 354,680 +0.46(+0.26%)
Feb 26, 2024 178.90 179.27 177.83 177.86 425,141 -1.01(-0.57%)
Feb 23, 2024 178.60 179.35 178.31 178.88 510,827 +0.63(+0.35%)
Feb 22, 2024 177.34 178.67 176.99 178.25 420,362 +1.20(+0.67%)
Feb 21, 2024 176.24 177.08 175.96 177.06 463,249 +0.77(+0.43%)
Feb 20, 2024 176.10 176.93 175.90 176.29 668,922 +0.08(+0.05%)
Feb 16, 2024 176.39 177.20 175.87 176.21 525,298 -0.59(-0.33%)
Feb 15, 2024 175.00 176.97 174.91 176.80 883,955 +2.30(+1.32%)
Feb 14, 2024 174.14 174.60 173.42 174.50 1,114,808 +1.03(+0.59%)
Feb 13, 2024 174.51 174.81 172.22 173.47 655,552 -2.34(-1.33%)
Feb 12, 2024 174.79 176.24 174.77 175.81 555,642 +1.13(+0.65%)
Feb 09, 2024 174.77 174.83 173.98 174.68 583,680 -0.15(-0.09%)
Feb 08, 2024 174.80 174.88 173.99 174.83 476,698 -0.01(-0.01%)
Feb 07, 2024 175.05 175.14 174.30 174.84 800,942 +0.46(+0.26%)
Feb 06, 2024 173.48 174.57 173.28 174.38 863,319 +1.16(+0.67%)
Feb 05, 2024 173.95 173.97 172.86 173.22 1,465,416 -1.43(-0.82%)
Feb 02, 2024 174.40 175.53 173.57 174.66 1,069,836 -0.46(-0.26%)
Feb 01, 2024 173.74 175.12 172.85 175.12 932,228 +1.65(+0.95%)
Jan 31, 2024 175.32 175.50 173.44 173.46 1,223,837 -1.62(-0.93%)
Jan 30, 2024 174.25 175.37 174.04 175.09 1,445,177 +0.59(+0.34%)
Jan 29, 2024 173.77 174.59 173.36 174.50 1,559,955 +0.68(+0.39%)
Jan 26, 2024 173.65 174.10 173.45 173.82 3,026,099 +0.11(+0.06%)
Jan 25, 2024 173.11 173.71 172.41 173.71 20,497,262 +1.55(+0.90%)
Jan 24, 2024 173.53 173.60 172.06 172.16 705,817 -0.81(-0.47%)
Jan 23, 2024 172.86 173.12 172.40 172.97 292,739 +0.40(+0.23%)
Jan 22, 2024 172.31 173.13 172.19 172.57 516,497 +0.49(+0.28%)
Jan 19, 2024 171.32 172.45 170.29 172.08 424,563 +1.32(+0.78%)
Jan 18, 2024 170.17 170.90 169.35 170.76 543,151 +0.45(+0.26%)
Jan 17, 2024 170.25 171.28 169.68 170.31 840,310 -0.99(-0.58%)
Jan 16, 2024 171.81 171.93 170.90 171.29 703,656 -1.24(-0.72%)
Jan 12, 2024 173.22 173.65 172.13 172.54 652,386 -0.06(-0.03%)
Jan 11, 2024 173.24 173.24 171.58 172.60 1,893,076 -0.65(-0.37%)
Jan 10, 2024 173.16 173.53 172.58 173.25 766,751 +0.08(+0.05%)
Jan 09, 2024 173.31 173.48 172.81 173.16 574,228 -1.02(-0.58%)
Jan 08, 2024 172.75 174.18 172.30 174.18 570,645 +1.20(+0.69%)
Jan 05, 2024 172.54 173.76 172.17 172.99 564,378 +0.40(+0.23%)
Jan 04, 2024 172.97 173.70 172.56 172.59 615,285 -0.12(-0.07%)
Jan 03, 2024 173.61 173.68 172.57 172.71 1,126,083 -1.39(-0.80%)
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.
 
 
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.