Skip to main content

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

180.50 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 149.29 150.93 149.29 150.93 439,106 +1.32(+0.88%)
Apr 27, 2023 147.58 149.75 147.58 149.61 375,710 +3.25(+2.22%)
Apr 26, 2023 147.49 147.68 146.13 146.37 598,256 -0.75(-0.51%)
Apr 25, 2023 148.73 148.83 147.10 147.12 504,482 -2.47(-1.65%)
Apr 24, 2023 149.44 150.01 148.97 149.59 1,383,910 +0.03(+0.02%)
Apr 21, 2023 149.61 149.73 148.76 149.56 488,852 +0.25(+0.17%)
Apr 20, 2023 149.24 149.99 148.88 149.31 351,091 -0.98(-0.65%)
Apr 19, 2023 149.55 150.56 149.54 150.29 740,969 +0.10(+0.07%)
Apr 18, 2023 150.59 150.67 149.57 150.19 807,834 +0.09(+0.06%)
Apr 17, 2023 149.15 150.13 149.03 150.10 519,399 +1.06(+0.71%)
Apr 14, 2023 149.20 150.13 148.22 149.03 365,395 -0.19(-0.13%)
Apr 13, 2023 148.05 149.38 147.59 149.23 294,859 +1.50(+1.02%)
Apr 12, 2023 149.16 149.31 147.53 147.72 1,615,319 -0.61(-0.41%)
Apr 11, 2023 148.24 148.90 148.15 148.33 489,456 +0.27(+0.19%)
Apr 10, 2023 146.90 148.08 146.67 148.06 297,946 +0.38(+0.26%)
Apr 06, 2023 146.89 147.71 146.57 147.68 369,055 +0.49(+0.33%)
Apr 05, 2023 147.12 147.59 146.62 147.19 381,022 -0.29(-0.20%)
Apr 04, 2023 148.61 148.69 146.84 147.48 505,120 -0.96(-0.65%)
Apr 03, 2023 148.16 148.91 147.77 148.44 684,076 +0.08(+0.05%)
Mar 31, 2023 146.82 148.42 146.82 148.36 601,318 +1.98(+1.35%)
Mar 30, 2023 146.63 146.84 145.68 146.38 460,391 +0.83(+0.57%)
Mar 29, 2023 144.63 145.67 144.54 145.56 646,911 +2.21(+1.54%)
Mar 28, 2023 143.03 143.70 142.63 143.34 1,369,044 +0.00(+0.00%)
Mar 27, 2023 143.64 144.03 142.90 143.34 1,103,363 +0.74(+0.52%)
Mar 24, 2023 140.79 142.66 140.14 142.60 517,677 +1.15(+0.82%)
Mar 23, 2023 142.33 143.84 140.53 141.45 667,146 -0.07(-0.05%)
Mar 22, 2023 144.42 145.21 141.45 141.52 585,707 -2.89(-2.00%)
Mar 21, 2023 144.33 144.63 143.52 144.41 368,916 +1.74(+1.22%)
Mar 20, 2023 141.90 143.05 141.78 142.67 477,545 +1.25(+0.89%)
Mar 17, 2023 143.20 143.20 140.88 141.41 1,374,171 -2.29(-1.59%)
Mar 16, 2023 140.55 143.91 140.19 143.70 1,610,148 +2.31(+1.64%)
Mar 15, 2023 140.18 141.47 139.37 141.39 3,219,336 -1.24(-0.87%)
Mar 14, 2023 142.80 143.42 141.03 142.62 1,066,774 +2.32(+1.65%)
Mar 13, 2023 139.45 142.16 138.70 140.31 772,541 -1.05(-0.74%)
Mar 10, 2023 143.16 144.04 140.68 141.36 542,944 -2.22(-1.54%)
Mar 09, 2023 146.81 147.33 143.15 143.57 514,950 -3.06(-2.09%)
Mar 08, 2023 146.41 146.91 145.77 146.64 462,219 +0.16(+0.11%)
Mar 07, 2023 148.83 149.03 146.20 146.48 398,706 -2.41(-1.62%)
Mar 06, 2023 149.44 150.18 148.78 148.90 401,376 -0.34(-0.23%)
Mar 03, 2023 147.61 149.34 147.37 149.24 740,541 +2.32(+1.58%)
Mar 02, 2023 145.18 147.19 145.08 146.91 536,836 +1.19(+0.81%)
Mar 01, 2023 146.02 146.46 145.33 145.72 366,512 -0.68(-0.47%)
Feb 28, 2023 146.69 147.41 146.38 146.41 388,211 -0.26(-0.18%)
Feb 27, 2023 147.70 148.25 146.34 146.67 417,888 +0.22(+0.15%)
Feb 24, 2023 145.83 146.75 145.33 146.44 741,184 -1.22(-0.82%)
Feb 23, 2023 148.02 148.37 146.12 147.66 1,537,508 +0.37(+0.25%)
Feb 22, 2023 147.75 148.25 146.74 147.29 2,312,608 -0.32(-0.22%)
Feb 21, 2023 149.25 149.55 147.36 147.61 463,737 -3.17(-2.10%)
Feb 17, 2023 150.26 150.95 149.55 150.78 1,693,134 -0.17(-0.11%)
Feb 16, 2023 150.98 152.42 150.63 150.95 651,211 -1.81(-1.18%)
Feb 15, 2023 151.38 152.78 151.21 152.76 652,142 +0.54(+0.36%)
Feb 14, 2023 152.10 153.36 150.94 152.22 789,293 -0.36(-0.24%)
Feb 13, 2023 150.82 152.60 150.82 152.57 3,889,965 +1.93(+1.28%)
Feb 10, 2023 149.86 150.78 149.52 150.65 1,269,723 +0.37(+0.25%)
Feb 09, 2023 153.13 153.34 149.88 150.28 344,722 -1.66(-1.10%)
Feb 08, 2023 152.61 153.26 151.73 151.94 580,051 -1.50(-0.98%)
Feb 07, 2023 151.55 153.89 150.85 153.44 631,599 +1.47(+0.97%)
Feb 06, 2023 151.91 152.29 151.28 151.97 761,790 -1.01(-0.66%)
Feb 03, 2023 153.31 154.44 152.49 152.98 2,070,251 -2.17(-1.40%)
Feb 02, 2023 154.00 155.96 153.54 155.15 1,147,339 +2.69(+1.77%)
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.