Skip to main content

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

196.65 +1.39 (+0.71%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 43.04 43.13 42.67 42.78 597,661 -0.22(-0.51%)
Jun 29, 2005 43.04 43.09 42.90 43.00 256,640 +0.10(+0.22%)
Jun 28, 2005 42.81 43.02 42.71 42.90 455,278 +0.19(+0.43%)
Jun 27, 2005 42.66 42.76 42.52 42.71 347,287 +0.05(+0.13%)
Jun 24, 2005 42.97 42.97 42.58 42.66 331,548 -0.27(-0.64%)
Jun 23, 2005 43.39 43.46 42.93 42.93 362,735 -0.57(-1.31%)
Jun 22, 2005 43.53 43.60 43.28 43.50 405,290 +0.15(+0.35%)
Jun 21, 2005 43.40 43.46 43.24 43.35 271,796 -0.19(-0.43%)
Jun 20, 2005 43.41 43.61 43.31 43.54 322,804 -0.01(-0.03%)
Jun 17, 2005 43.50 43.60 43.37 43.55 275,877 +0.27(+0.62%)
Jun 16, 2005 43.11 43.31 42.99 43.28 192,808 +0.18(+0.41%)
Jun 15, 2005 43.10 43.12 42.80 43.11 306,482 +0.18(+0.42%)
Jun 14, 2005 42.84 43.07 42.82 42.93 305,461 +0.08(+0.18%)
Jun 13, 2005 42.60 42.97 42.52 42.85 333,443 +0.15(+0.35%)
Jun 10, 2005 42.73 42.76 42.47 42.70 313,331 +0.01(+0.03%)
Jun 09, 2005 42.41 42.70 42.29 42.69 1,025,687 +0.21(+0.50%)
Jun 08, 2005 42.61 42.70 42.38 42.47 318,723 +0.04(+0.10%)
Jun 07, 2005 42.61 42.90 42.43 42.43 324,553 -0.04(-0.10%)
Jun 06, 2005 42.50 42.55 42.29 42.47 359,821 +0.03(+0.06%)
Jun 03, 2005 42.63 42.69 42.37 42.45 329,071 -0.24(-0.56%)
Jun 02, 2005 42.45 42.69 42.45 42.69 295,697 +0.09(+0.21%)
Jun 01, 2005 42.29 42.78 42.18 42.60 306,482 +0.31(+0.73%)
May 31, 2005 43.06 43.06 42.22 42.29 358,801 -0.12(-0.28%)
May 27, 2005 42.42 42.49 42.30 42.41 317,703 +0.05(+0.11%)
May 26, 2005 42.23 42.43 42.21 42.36 219,915 +0.24(+0.57%)
May 25, 2005 42.14 42.18 41.92 42.12 242,649 -0.05(-0.13%)
May 24, 2005 42.10 42.28 42.05 42.17 292,782 +0.04(+0.10%)
May 23, 2005 42.13 42.36 42.03 42.13 444,493 +0.00(+0.00%)
May 20, 2005 42.10 42.13 41.88 42.13 252,414 -0.03(-0.08%)
May 19, 2005 41.89 42.17 41.86 42.17 343,936 +0.25(+0.59%)
May 18, 2005 41.68 42.04 41.67 41.92 386,782 +0.40(+0.98%)
May 17, 2005 41.03 41.54 40.95 41.51 259,700 +0.40(+0.97%)
May 16, 2005 40.73 41.17 40.73 41.12 140,197 +0.32(+0.79%)
May 13, 2005 40.97 41.09 40.37 40.79 173,862 -0.19(-0.47%)
May 12, 2005 41.49 41.58 40.90 40.99 210,733 -0.49(-1.17%)
May 11, 2005 41.38 41.51 41.07 41.47 251,539 +0.16(+0.40%)
May 10, 2005 41.58 41.58 41.19 41.31 375,414 -0.52(-1.25%)
May 09, 2005 41.48 41.83 41.45 41.83 1,036,763 +0.38(+0.91%)
May 06, 2005 41.73 41.76 41.41 41.45 303,567 -0.03(-0.08%)
May 05, 2005 41.69 41.82 41.27 41.49 285,787 -0.09(-0.21%)
May 04, 2005 41.23 41.73 41.13 41.58 324,553 +0.40(+0.98%)
May 03, 2005 41.08 41.27 40.88 41.17 186,104 +0.00(+0.00%)
May 02, 2005 41.07 41.18 40.82 41.17 250,519 +0.25(+0.62%)
Apr 29, 2005 40.68 41.03 40.24 40.92 351,514 +0.50(+1.24%)
Apr 28, 2005 40.86 40.88 40.42 40.42 474,077 -0.49(-1.21%)
Apr 27, 2005 40.62 40.99 40.36 40.91 500,456 +0.22(+0.54%)
Apr 26, 2005 40.92 41.17 40.67 40.69 220,497 -0.33(-0.80%)
Apr 25, 2005 40.83 41.12 40.69 41.02 265,093 +0.32(+0.79%)
Apr 22, 2005 40.76 40.93 40.32 40.70 382,410 -0.19(-0.47%)
Apr 21, 2005 40.59 40.89 40.26 40.89 359,821 +0.71(+1.78%)
Apr 20, 2005 40.79 40.82 40.16 40.18 186,978 -0.65(-1.60%)
Apr 19, 2005 40.67 40.85 40.61 40.83 428,899 +0.38(+0.93%)
Apr 18, 2005 40.28 40.58 40.05 40.45 1,122,747 +0.20(+0.49%)
Apr 15, 2005 40.83 41.00 40.17 40.25 607,717 -0.72(-1.76%)
Apr 14, 2005 41.49 41.51 40.97 40.97 417,969 -0.59(-1.42%)
Apr 13, 2005 42.04 42.05 41.44 41.56 147,338 -0.46(-1.09%)
Apr 12, 2005 41.71 42.20 41.42 42.02 264,801 +0.20(+0.48%)
Apr 11, 2005 41.90 41.90 41.67 41.82 95,311 +0.09(+0.21%)
Apr 08, 2005 42.18 42.24 41.73 41.73 322,658 -0.45(-1.06%)
Apr 07, 2005 41.93 42.23 41.93 42.18 236,237 +0.23(+0.54%)
Apr 06, 2005 41.96 42.12 41.86 41.95 417,095 +0.23(+0.56%)
Apr 05, 2005 41.79 41.93 41.72 41.72 322,804 +0.08(+0.20%)
Apr 04, 2005 41.55 41.75 41.25 41.64 193,245 +0.05(+0.13%)
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.