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 )

176.99 +0.41 (+0.23%)
Streaming Delayed Price Updated: 3:27 PM EDT, Apr 18, 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 (%)
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%)
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.