Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

181.40 -0.24 (-0.13%)
Official Closing Price Updated: 8:00 PM EDT, Jun 12, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2024 179.40 179.55 177.95 177.96 382,855 -2.11(-1.17%)
Apr 29, 2024 179.55 180.35 179.39 180.07 558,908 +0.76(+0.42%)
Apr 26, 2024 178.94 179.88 178.69 179.32 442,722 -0.30(-0.17%)
Apr 25, 2024 179.49 180.00 178.22 179.62 416,774 -0.59(-0.33%)
Apr 24, 2024 179.70 180.41 179.19 180.20 510,780 +0.06(+0.03%)
Apr 23, 2024 179.52 180.51 179.21 180.14 736,404 +1.26(+0.71%)
Apr 22, 2024 178.22 179.81 177.42 178.88 440,837 +1.31(+0.74%)
Apr 19, 2024 176.54 177.81 176.54 177.57 658,364 +1.47(+0.84%)
Apr 18, 2024 176.37 177.17 175.71 176.09 429,085 +0.33(+0.19%)
Apr 17, 2024 176.58 176.86 175.28 175.76 874,013 -0.12(-0.07%)
Apr 16, 2024 177.10 177.10 175.62 175.88 501,170 -0.88(-0.50%)
Apr 15, 2024 179.45 179.84 176.32 176.76 549,806 -0.94(-0.53%)
Apr 12, 2024 179.55 179.77 177.26 177.69 537,995 -2.67(-1.48%)
Apr 11, 2024 181.32 181.32 179.41 180.36 404,438 -0.51(-0.28%)
Apr 10, 2024 181.34 181.78 180.10 180.87 451,651 -2.51(-1.37%)
Apr 09, 2024 183.30 183.64 181.94 183.38 385,498 +0.52(+0.28%)
Apr 08, 2024 182.80 183.30 182.65 182.86 453,408 +0.20(+0.11%)
Apr 05, 2024 181.68 183.16 181.41 182.66 576,034 +1.08(+0.59%)
Apr 04, 2024 184.38 184.72 181.31 181.59 729,202 -1.75(-0.96%)
Apr 03, 2024 183.43 183.99 182.85 183.34 530,044 -0.29(-0.16%)
Apr 02, 2024 184.00 184.13 183.18 183.63 1,038,997 -1.18(-0.64%)
Apr 01, 2024 186.00 186.12 184.69 184.81 2,117,959 -1.13(-0.61%)
Mar 28, 2024 185.52 186.38 186.27 185.95 719,469 +0.70(+0.38%)
Mar 27, 2024 183.32 185.28 183.32 185.25 461,180 +2.85(+1.56%)
Mar 26, 2024 182.82 182.95 182.32 182.40 637,251 -0.05(-0.03%)
Mar 25, 2024 182.66 183.22 182.37 182.45 455,560 -0.26(-0.14%)
Mar 22, 2024 183.95 184.13 182.71 182.71 393,897 -1.09(-0.59%)
Mar 21, 2024 183.35 184.37 183.15 183.80 469,525 +1.09(+0.59%)
Mar 20, 2024 181.29 182.91 181.12 182.71 670,021 +1.18(+0.65%)
Mar 19, 2024 180.62 181.63 180.59 181.53 413,064 +0.94(+0.52%)
Mar 18, 2024 180.80 181.17 180.07 180.59 418,339 +0.37(+0.20%)
Mar 15, 2024 179.54 180.67 179.34 180.22 766,257 -0.24(-0.13%)
Mar 14, 2024 181.68 181.86 179.42 180.46 1,389,283 -1.18(-0.65%)
Mar 13, 2024 181.55 182.26 181.12 181.64 535,562 +0.30(+0.16%)
Mar 12, 2024 181.27 181.70 180.56 181.34 537,309 +0.31(+0.17%)
Mar 11, 2024 179.99 181.06 179.67 181.03 520,004 +0.69(+0.38%)
Mar 08, 2024 180.51 181.10 180.20 180.34 382,916 +0.03(+0.02%)
Mar 07, 2024 180.44 180.82 180.03 180.31 399,146 +0.70(+0.39%)
Mar 06, 2024 179.28 180.24 179.03 179.61 484,066 +1.11(+0.62%)
Mar 05, 2024 178.71 179.68 177.92 178.50 857,079 -0.40(-0.22%)
Mar 04, 2024 178.28 179.26 178.28 178.90 859,752 +0.38(+0.21%)
Mar 01, 2024 177.99 178.60 177.22 178.52 460,923 +0.76(+0.43%)
Feb 29, 2024 178.34 178.55 177.42 177.76 608,590 +0.10(+0.06%)
Feb 28, 2024 177.21 178.10 177.07 177.66 551,135 +0.16(+0.09%)
Feb 27, 2024 177.42 177.59 176.98 177.50 356,326 +0.46(+0.26%)
Feb 26, 2024 178.07 178.44 177.01 177.04 427,114 -1.01(-0.57%)
Feb 23, 2024 177.78 178.52 177.49 178.05 513,198 +0.62(+0.35%)
Feb 22, 2024 176.52 177.84 176.18 177.43 422,313 +1.19(+0.67%)
Feb 21, 2024 175.43 176.26 175.15 176.24 465,399 +0.76(+0.43%)
Feb 20, 2024 175.29 176.11 175.09 175.48 672,027 +0.08(+0.05%)
Feb 16, 2024 175.58 176.38 175.06 175.40 527,736 -0.59(-0.33%)
Feb 15, 2024 174.19 176.16 174.10 175.98 888,057 +2.29(+1.32%)
Feb 14, 2024 173.34 173.79 172.62 173.69 1,119,982 +1.02(+0.59%)
Feb 13, 2024 173.70 174.00 171.42 172.67 658,595 -2.33(-1.33%)
Feb 12, 2024 173.98 175.43 173.96 175.00 558,221 +1.13(+0.65%)
Feb 09, 2024 173.96 174.02 173.18 173.87 586,389 -0.15(-0.09%)
Feb 08, 2024 173.99 174.07 173.19 174.02 478,911 -0.01(-0.01%)
Feb 07, 2024 174.24 174.33 173.50 174.03 804,660 +0.46(+0.26%)
Feb 06, 2024 172.68 173.76 172.48 173.57 867,326 +1.15(+0.67%)
Feb 05, 2024 173.15 173.17 172.06 172.43 1,472,217 -1.43(-0.82%)
Feb 02, 2024 173.59 174.72 172.77 173.85 1,074,801 -0.45(-0.26%)
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.