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 )

180.32 +0.96 (+0.54%)
Official Closing Price Updated: 8:00 PM EDT, May 3, 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 (%)
Dec 29, 2023 173.25 173.53 172.47 173.10 449,726 -0.32(-0.18%)
Dec 28, 2023 173.02 173.64 173.02 173.41 633,534 +0.24(+0.14%)
Dec 27, 2023 172.85 173.26 172.47 173.18 705,175 +0.33(+0.19%)
Dec 26, 2023 172.00 173.25 172.00 172.85 444,204 +0.89(+0.52%)
Dec 22, 2023 171.80 172.62 171.34 171.96 553,513 +0.70(+0.41%)
Dec 21, 2023 170.78 171.37 169.96 171.26 623,803 +1.51(+0.89%)
Dec 20, 2023 172.03 172.42 169.67 169.75 686,186 -2.76(-1.60%)
Dec 19, 2023 171.53 172.51 171.40 172.51 747,165 +1.27(+0.74%)
Dec 18, 2023 171.57 171.73 171.20 171.25 660,459 +0.43(+0.25%)
Dec 15, 2023 170.83 171.50 170.47 170.82 761,080 -0.52(-0.30%)
Dec 14, 2023 171.02 172.05 170.63 171.34 883,381 +1.26(+0.74%)
Dec 13, 2023 167.54 170.18 167.36 170.08 640,020 +2.63(+1.57%)
Dec 12, 2023 166.72 167.54 166.26 167.45 573,714 +0.74(+0.45%)
Dec 11, 2023 165.62 166.79 165.62 166.71 529,858 +1.16(+0.70%)
Dec 08, 2023 164.61 165.84 164.59 165.55 507,011 +0.78(+0.47%)
Dec 07, 2023 164.25 165.10 164.13 164.77 424,034 +0.99(+0.61%)
Dec 06, 2023 164.92 165.19 163.65 163.78 736,471 -0.43(-0.26%)
Dec 05, 2023 164.24 164.44 163.74 164.20 809,956 -0.77(-0.47%)
Dec 04, 2023 164.21 165.05 164.12 164.97 726,659 -0.42(-0.25%)
Dec 01, 2023 163.78 165.50 163.66 165.39 852,618 +1.40(+0.85%)
Nov 30, 2023 163.21 164.08 162.84 163.99 550,193 +1.11(+0.68%)
Nov 29, 2023 163.60 164.06 162.80 162.88 478,989 +0.17(+0.10%)
Nov 28, 2023 162.35 163.23 162.19 162.71 420,409 +0.10(+0.06%)
Nov 27, 2023 162.53 162.95 162.38 162.62 1,002,966 -0.09(-0.06%)
Nov 24, 2023 162.51 162.89 162.51 162.71 329,898 +0.15(+0.09%)
Nov 22, 2023 162.35 162.94 162.17 162.56 585,780 +0.98(+0.61%)
Nov 21, 2023 161.64 161.83 161.30 161.57 511,283 -0.62(-0.38%)
Nov 20, 2023 160.99 162.51 160.95 162.20 953,627 +1.12(+0.69%)
Nov 17, 2023 160.94 161.26 160.66 161.08 380,344 +0.37(+0.23%)
Nov 16, 2023 160.14 160.72 159.96 160.71 578,669 +0.12(+0.07%)
Nov 15, 2023 160.47 161.20 160.34 160.59 539,505 +0.64(+0.40%)
Nov 14, 2023 158.59 160.43 158.54 159.95 530,691 +3.60(+2.30%)
Nov 13, 2023 156.21 156.78 155.90 156.35 316,272 -0.31(-0.20%)
Nov 10, 2023 155.03 156.76 154.58 156.66 325,992 +2.14(+1.38%)
Nov 09, 2023 155.95 156.01 154.37 154.52 330,694 -1.06(-0.68%)
Nov 08, 2023 155.92 155.92 154.83 155.58 396,416 -0.10(-0.06%)
Nov 07, 2023 155.43 156.09 155.11 155.68 322,675 +0.13(+0.08%)
Nov 06, 2023 155.93 156.18 154.98 155.55 450,561 -0.19(-0.12%)
Nov 03, 2023 155.12 156.47 155.10 155.74 692,795 +1.95(+1.27%)
Nov 02, 2023 152.32 153.89 152.25 153.79 1,275,236 +2.83(+1.87%)
Nov 01, 2023 149.87 151.27 149.65 150.96 652,758 +1.30(+0.87%)
Oct 31, 2023 148.64 149.75 148.25 149.66 421,738 +1.33(+0.89%)
Oct 30, 2023 147.28 148.76 146.98 148.34 547,963 +2.04(+1.40%)
Oct 27, 2023 147.70 147.90 145.89 146.29 550,646 -0.80(-0.55%)
Oct 26, 2023 148.01 148.46 146.81 147.10 967,439 -1.18(-0.80%)
Oct 25, 2023 149.73 149.85 148.10 148.28 524,844 -1.62(-1.08%)
Oct 24, 2023 149.66 150.47 149.11 149.89 449,221 +1.28(+0.86%)
Oct 23, 2023 148.63 150.24 148.21 148.61 618,312 -0.48(-0.32%)
Oct 20, 2023 150.78 150.96 149.09 149.09 527,994 -1.72(-1.14%)
Oct 19, 2023 152.43 153.30 150.66 150.81 462,873 -1.15(-0.76%)
Oct 18, 2023 153.58 153.68 151.58 151.96 584,373 -2.19(-1.42%)
Oct 17, 2023 152.75 155.00 152.75 154.15 466,249 +0.41(+0.26%)
Oct 16, 2023 153.10 154.18 152.85 153.75 499,338 +1.74(+1.15%)
Oct 13, 2023 153.23 153.72 151.43 152.00 565,829 -0.82(-0.54%)
Oct 12, 2023 154.33 154.33 151.92 152.82 349,028 -1.38(-0.89%)
Oct 11, 2023 154.09 154.53 153.12 154.20 598,416 +0.56(+0.36%)
Oct 10, 2023 153.00 154.57 152.80 153.65 718,414 +1.01(+0.66%)
Oct 09, 2023 151.00 152.79 150.78 152.64 311,846 +0.92(+0.61%)
Oct 06, 2023 149.14 152.35 148.47 151.72 411,978 +1.61(+1.07%)
Oct 05, 2023 150.15 150.35 149.04 150.11 526,810 -0.26(-0.17%)
Oct 04, 2023 149.75 150.61 148.82 150.37 706,988 +0.98(+0.66%)
Oct 03, 2023 150.57 151.24 148.97 149.39 917,315 -2.13(-1.41%)
Oct 02, 2023 152.05 152.31 150.57 151.52 1,851,894 -0.92(-0.60%)
Sep 29, 2023 154.04 154.04 151.86 152.44 931,515 -0.31(-0.20%)
Sep 28, 2023 151.84 153.35 151.75 152.75 508,227 +0.81(+0.53%)
Sep 27, 2023 152.61 152.73 150.72 151.93 495,997 -0.25(-0.16%)
Sep 26, 2023 153.47 153.76 151.90 152.18 509,974 -2.33(-1.51%)
Sep 25, 2023 153.59 154.55 153.82 154.51 378,328 +0.38(+0.24%)
Sep 22, 2023 155.03 155.26 153.99 154.13 509,925 -0.57(-0.37%)
Sep 21, 2023 156.24 156.33 154.66 154.71 465,369 -2.51(-1.60%)
Sep 20, 2023 158.89 159.23 157.18 157.22 392,273 -1.11(-0.70%)
Sep 19, 2023 158.61 158.63 157.42 158.33 246,459 -0.40(-0.25%)
Sep 18, 2023 158.72 159.23 158.43 158.74 680,971 -0.11(-0.07%)
Sep 15, 2023 160.11 160.14 158.74 158.85 485,655 -1.77(-1.10%)
Sep 14, 2023 159.98 160.86 159.73 160.62 352,799 +1.65(+1.03%)
Sep 13, 2023 159.17 159.52 158.51 158.97 426,414 -0.07(-0.04%)
Sep 12, 2023 159.18 159.93 158.88 159.04 214,449 -0.54(-0.34%)
Sep 11, 2023 159.31 159.68 159.07 159.59 264,868 +1.05(+0.66%)
Sep 08, 2023 158.28 158.97 158.25 158.54 799,035 +0.23(+0.14%)
Sep 07, 2023 157.99 158.60 157.92 158.31 1,179,861 -0.19(-0.12%)
Sep 06, 2023 158.69 158.88 157.65 158.50 299,340 -0.38(-0.24%)
Sep 05, 2023 160.03 160.13 158.86 158.88 244,722 -1.33(-0.83%)
Sep 01, 2023 160.75 160.95 159.68 160.21 361,372 +0.45(+0.28%)
Aug 31, 2023 160.34 160.71 159.75 159.75 271,773 -0.25(-0.15%)
Aug 30, 2023 159.75 160.42 159.42 160.00 266,228 +0.29(+0.18%)
Aug 29, 2023 157.91 159.80 157.72 159.71 367,596 +1.87(+1.19%)
Aug 28, 2023 157.56 158.23 157.34 157.84 427,191 +1.00(+0.63%)
Aug 25, 2023 156.45 157.36 155.19 156.85 591,275 +0.97(+0.62%)
Aug 24, 2023 157.87 158.66 155.87 155.88 330,709 -1.79(-1.14%)
Aug 23, 2023 156.46 157.93 156.44 157.67 402,321 +1.45(+0.93%)
Aug 22, 2023 157.23 157.28 155.99 156.22 1,436,874 -0.53(-0.34%)
Aug 21, 2023 156.71 157.10 155.54 156.76 564,715 +0.19(+0.12%)
Aug 18, 2023 155.42 156.96 155.30 156.57 531,808 +0.11(+0.07%)
Aug 17, 2023 158.39 158.44 156.38 156.46 465,591 -1.47(-0.93%)
Aug 16, 2023 158.94 159.46 157.88 157.93 531,318 -1.18(-0.74%)
Aug 15, 2023 160.34 160.34 158.90 159.11 419,114 -2.06(-1.28%)
Aug 14, 2023 160.58 161.22 160.26 161.17 280,843 +0.28(+0.17%)
Aug 11, 2023 160.42 161.22 160.10 160.90 492,946 -0.09(-0.06%)
Aug 10, 2023 161.75 162.88 160.55 160.99 587,068 +0.12(+0.07%)
Aug 09, 2023 162.10 162.10 160.62 160.87 314,186 -1.09(-0.68%)
Aug 08, 2023 161.64 162.12 160.53 161.96 424,820 -1.03(-0.63%)
Aug 07, 2023 161.95 163.07 161.95 163.00 363,286 +1.78(+1.11%)
Aug 04, 2023 162.28 163.25 161.03 161.21 584,157 -0.06(-0.04%)
Aug 03, 2023 161.26 161.90 160.78 161.27 474,026 -0.76(-0.47%)
Aug 02, 2023 162.79 163.01 161.74 162.03 541,086 -1.88(-1.15%)
Aug 01, 2023 163.84 164.13 163.58 163.91 471,008 -0.43(-0.26%)
Jul 31, 2023 164.23 164.65 163.72 164.35 363,005 +0.34(+0.20%)
Jul 28, 2023 164.04 164.41 163.46 164.01 290,708 +1.30(+0.80%)
Jul 27, 2023 165.01 165.20 162.48 162.71 521,105 -1.09(-0.67%)
Jul 26, 2023 163.26 164.19 163.07 163.80 423,338 +0.07(+0.04%)
Jul 25, 2023 163.40 164.12 163.33 163.74 1,308,525 +0.11(+0.07%)
Jul 24, 2023 163.33 163.96 163.23 163.63 528,629 +0.49(+0.30%)
Jul 21, 2023 163.66 163.70 163.06 163.13 513,432 +0.00(+0.00%)
Jul 20, 2023 163.18 163.66 162.96 163.13 421,755 -0.53(-0.33%)
Jul 19, 2023 163.29 163.92 163.26 163.67 967,203 +0.76(+0.47%)
Jul 18, 2023 161.48 163.05 161.41 162.91 545,153 +1.39(+0.86%)
Jul 17, 2023 161.12 161.98 161.00 161.52 384,822 +0.10(+0.06%)
Jul 14, 2023 162.48 162.48 161.25 161.42 417,158 -0.77(-0.47%)
Jul 13, 2023 161.83 162.46 161.59 162.19 562,498 +1.03(+0.64%)
Jul 12, 2023 161.31 161.66 160.92 161.15 443,999 +1.14(+0.71%)
Jul 11, 2023 158.81 160.17 158.63 160.01 342,653 +1.62(+1.02%)
Jul 10, 2023 157.47 158.49 157.47 158.39 344,731 +0.90(+0.57%)
Jul 07, 2023 157.20 158.96 157.19 157.50 503,549 -0.08(-0.05%)
Jul 06, 2023 157.59 157.74 156.66 157.57 610,035 -1.34(-0.84%)
Jul 05, 2023 158.62 159.33 158.44 158.91 893,236 -0.24(-0.15%)
Jul 03, 2023 158.60 159.39 158.47 159.15 1,067,600 +0.29(+0.18%)
Jun 30, 2023 158.30 159.19 158.30 158.87 426,626 +1.58(+1.00%)
Jun 29, 2023 156.43 157.40 156.29 157.29 311,341 +0.86(+0.55%)
Jun 28, 2023 156.29 156.79 155.90 156.43 503,237 -0.15(-0.09%)
Jun 27, 2023 155.17 156.85 155.17 156.58 848,792 +1.75(+1.13%)
Jun 26, 2023 154.68 155.37 154.63 154.84 473,644 +0.14(+0.09%)
Jun 23, 2023 154.63 155.24 154.33 154.70 392,534 -1.09(-0.70%)
Jun 22, 2023 155.73 155.95 155.22 155.79 650,368 -0.16(-0.10%)
Jun 21, 2023 156.13 156.64 155.73 155.95 467,224 -0.72(-0.46%)
Jun 20, 2023 157.11 157.15 156.00 156.67 528,563 -1.16(-0.74%)
Jun 16, 2023 159.12 159.15 157.74 157.83 539,406 -0.51(-0.32%)
Jun 15, 2023 155.94 158.73 155.94 158.34 461,090 +9.00(+6.03%)
May 08, 2023 149.60 149.76 148.88 149.34 287,190 -0.06(-0.04%)
May 05, 2023 148.28 149.76 148.28 149.40 327,601 +2.31(+1.57%)
May 04, 2023 147.80 148.16 146.57 147.09 1,394,279 -1.18(-0.79%)
May 03, 2023 149.67 150.40 148.23 148.27 622,564 -1.28(-0.85%)
May 02, 2023 151.07 151.07 148.36 149.55 497,953 -1.84(-1.21%)
May 01, 2023 151.55 152.27 151.26 151.38 378,560 -0.24(-0.16%)
Apr 28, 2023 149.97 151.62 149.97 151.62 437,115 +1.33(+0.88%)
Apr 27, 2023 148.25 150.43 148.25 150.29 374,007 +3.26(+2.22%)
Apr 26, 2023 148.16 148.35 146.80 147.03 595,543 -0.76(-0.51%)
Apr 25, 2023 149.41 149.51 147.77 147.79 502,194 -2.48(-1.65%)
Apr 24, 2023 150.12 150.70 149.65 150.27 1,377,635 +0.03(+0.02%)
Apr 21, 2023 150.29 150.41 149.44 150.24 486,635 +0.25(+0.17%)
Apr 20, 2023 149.92 150.68 149.56 149.99 349,499 -0.98(-0.65%)
Apr 19, 2023 150.23 151.25 150.22 150.97 737,609 +0.10(+0.06%)
Apr 18, 2023 151.28 151.35 150.25 150.87 804,171 +0.09(+0.06%)
Apr 17, 2023 149.83 150.81 149.71 150.78 517,044 +1.07(+0.71%)
Apr 14, 2023 149.88 150.81 148.90 149.71 363,738 -0.20(-0.13%)
Apr 13, 2023 148.72 150.06 148.26 149.91 293,522 +1.51(+1.02%)
Apr 12, 2023 149.84 149.99 148.20 148.40 1,607,994 -0.61(-0.41%)
Apr 11, 2023 148.92 149.58 148.82 149.01 487,237 +0.28(+0.18%)
Apr 10, 2023 147.57 148.75 147.34 148.73 296,595 +0.38(+0.26%)
Apr 06, 2023 147.56 148.38 147.24 148.35 367,382 +0.49(+0.33%)
Apr 05, 2023 147.79 148.26 147.29 147.86 379,294 -0.29(-0.20%)
Apr 04, 2023 149.29 149.37 147.51 148.15 502,830 -0.96(-0.65%)
Apr 03, 2023 148.84 149.59 148.45 149.12 680,974 +0.08(+0.05%)
Mar 31, 2023 147.49 149.09 147.49 149.04 598,592 +1.98(+1.35%)
Mar 30, 2023 147.30 147.50 146.34 147.05 458,304 +0.83(+0.57%)
Mar 29, 2023 145.28 146.34 145.20 146.22 643,977 +2.22(+1.54%)
Mar 28, 2023 143.68 144.36 143.28 144.00 1,362,836 +0.00(+0.00%)
Mar 27, 2023 144.29 144.69 143.55 144.00 1,098,360 +0.75(+0.52%)
Mar 24, 2023 141.44 143.31 140.78 143.25 515,329 +1.16(+0.82%)
Mar 23, 2023 142.98 144.50 141.17 142.09 664,121 -0.07(-0.05%)
Mar 22, 2023 145.08 145.87 142.10 142.17 583,051 -2.90(-2.00%)
Mar 21, 2023 144.99 145.28 144.17 145.07 367,243 +1.75(+1.22%)
Mar 20, 2023 142.55 143.70 142.42 143.32 475,379 +1.26(+0.89%)
Mar 17, 2023 143.85 143.85 141.52 142.06 1,367,940 -2.30(-1.59%)
Mar 16, 2023 141.19 144.56 140.83 144.36 1,602,846 +2.33(+1.64%)
Mar 15, 2023 140.82 142.12 140.01 142.03 3,204,736 -1.24(-0.87%)
Mar 14, 2023 143.45 144.07 141.67 143.27 1,061,937 +2.33(+1.65%)
Mar 13, 2023 140.09 142.81 139.33 140.94 769,037 -1.06(-0.74%)
Mar 10, 2023 143.81 144.69 141.32 142.00 540,482 -2.23(-1.54%)
Mar 09, 2023 147.47 148.00 143.80 144.23 512,615 -3.08(-2.09%)
Mar 08, 2023 147.07 147.58 146.44 147.31 460,123 +0.16(+0.11%)
Mar 07, 2023 149.51 149.71 146.87 147.15 396,898 -2.42(-1.62%)
Mar 06, 2023 150.12 150.87 149.45 149.57 399,555 -0.34(-0.23%)
Mar 03, 2023 148.28 150.01 148.04 149.92 737,183 +2.34(+1.58%)
Mar 02, 2023 145.84 147.85 145.74 147.58 534,401 +1.19(+0.81%)
Mar 01, 2023 146.68 147.13 145.99 146.39 364,850 -0.68(-0.47%)
Feb 28, 2023 147.36 148.08 147.04 147.07 386,451 -0.26(-0.18%)
Feb 27, 2023 148.37 148.92 147.00 147.34 415,993 +0.22(+0.15%)
Feb 24, 2023 146.50 147.41 145.99 147.11 737,823 -1.22(-0.82%)
Feb 23, 2023 148.70 149.05 146.79 148.33 1,530,536 +0.37(+0.25%)
Feb 22, 2023 148.42 148.93 147.41 147.96 2,302,120 -0.32(-0.22%)
Feb 21, 2023 149.93 150.23 148.03 148.28 461,634 -3.19(-2.10%)
Feb 17, 2023 150.94 151.64 150.23 151.47 1,685,456 -0.17(-0.11%)
Feb 16, 2023 151.67 153.11 151.31 151.64 648,258 -1.82(-1.18%)
Feb 15, 2023 152.07 153.47 151.90 153.46 649,185 +0.55(+0.36%)
Feb 14, 2023 152.79 154.06 151.63 152.91 785,714 -0.36(-0.24%)
Feb 13, 2023 151.51 153.30 151.51 153.27 3,872,325 +1.94(+1.28%)
Feb 10, 2023 150.54 151.46 150.20 151.33 1,263,965 +0.37(+0.25%)
Feb 09, 2023 153.83 154.04 150.57 150.96 343,159 -1.67(-1.09%)
Feb 08, 2023 153.31 153.96 152.42 152.63 577,420 -1.51(-0.98%)
Feb 07, 2023 152.24 154.59 151.53 154.14 628,735 +1.48(+0.97%)
Feb 06, 2023 152.60 152.99 151.97 152.66 758,335 -1.02(-0.66%)
Feb 03, 2023 154.01 155.15 153.18 153.68 2,060,863 -2.18(-1.40%)
Feb 02, 2023 154.70 156.67 154.24 155.86 1,142,136 +2.71(+1.77%)
Feb 01, 2023 151.09 154.23 150.30 153.15 990,332 +1.48(+0.98%)
Jan 31, 2023 149.82 151.72 149.53 151.67 542,984 +2.15(+1.44%)
Jan 30, 2023 149.80 150.97 149.43 149.52 758,918 -1.45(-0.96%)
Jan 27, 2023 150.31 151.82 150.20 150.96 599,539 +0.32(+0.21%)
Jan 26, 2023 150.05 150.73 149.09 150.64 1,904,497 +1.21(+0.81%)
Jan 25, 2023 147.66 149.55 147.02 149.43 2,712,577 +0.27(+0.18%)
Jan 24, 2023 148.72 149.61 148.26 149.16 763,713 -0.17(-0.11%)
Jan 23, 2023 147.87 150.04 147.54 149.32 1,198,677 +1.72(+1.17%)
Jan 20, 2023 145.55 147.70 144.87 147.60 890,608 +2.52(+1.74%)
Jan 19, 2023 145.61 145.98 144.61 145.08 801,428 -1.47(-1.00%)
Jan 18, 2023 149.53 149.68 146.48 146.54 955,726 -2.62(-1.76%)
Jan 17, 2023 149.79 150.15 148.99 149.16 1,701,052 -0.77(-0.51%)
Jan 13, 2023 148.12 150.13 147.95 149.94 801,009 +0.54(+0.36%)
Jan 12, 2023 149.26 149.96 147.92 149.40 708,185 +0.69(+0.47%)
Jan 11, 2023 147.58 148.74 147.36 148.71 580,253 +1.67(+1.14%)
Jan 10, 2023 145.79 147.06 145.50 147.03 464,130 +1.06(+0.73%)
Jan 09, 2023 146.67 147.84 145.89 145.97 723,506 -0.04(-0.03%)
Jan 06, 2023 143.82 146.45 142.98 146.01 1,095,094 +3.27(+2.29%)
Jan 05, 2023 143.56 143.56 142.26 142.73 2,476,779 -1.52(-1.06%)
Jan 04, 2023 143.42 144.98 142.82 144.26 940,245 +1.83(+1.28%)
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.