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 (%)
Jan 31, 2022 145.23 147.53 147.42 1,172,719 +1.47(+1.01%)
Jan 28, 2022 143.54 145.99 142.31 145.94 1,158,667 +2.19(+1.52%)
Jan 27, 2022 145.16 146.61 143.06 143.75 1,612,784 -0.34(-0.24%)
Jan 26, 2022 145.90 147.00 142.82 144.10 2,151,881 -0.88(-0.61%)
Jan 25, 2022 143.83 145.86 141.76 144.98 3,414,499 -0.57(-0.39%)
Jan 24, 2022 143.66 145.73 140.78 145.55 2,418,490 +0.30(+0.20%)
Jan 21, 2022 147.03 147.67 145.03 145.25 1,810,552 -1.98(-1.35%)
Jan 20, 2022 148.68 150.39 147.08 147.24 917,128 -1.30(-0.88%)
Jan 19, 2022 150.13 150.47 148.48 148.54 1,046,383 -1.28(-0.86%)
Jan 18, 2022 150.81 150.96 149.31 149.82 1,212,487 -1.91(-1.26%)
Jan 14, 2022 151.73 0 -0.22(-0.14%)
Jan 13, 2022 152.50 153.22 151.53 151.95 744,569 -0.28(-0.18%)
Jan 12, 2022 152.37 152.63 151.62 152.23 809,942 +0.12(+0.08%)
Jan 11, 2022 151.18 152.15 150.01 152.11 759,101 +1.06(+0.70%)
Jan 10, 2022 151.46 151.52 149.48 151.04 1,415,801 -0.56(-0.37%)
Jan 07, 2022 151.18 152.05 150.97 151.61 2,658,276 +0.40(+0.27%)
Jan 06, 2022 151.65 151.99 150.84 151.21 1,876,708 +0.09(+0.06%)
Jan 05, 2022 152.42 153.50 151.06 151.12 1,034,737 -1.00(-0.65%)
Jan 04, 2022 151.34 152.57 151.32 152.12 965,364 +1.50(+1.00%)
Jan 03, 2022 150.20 150.73 149.56 150.61 855,441 +0.71(+0.47%)
Dec 31, 2021 149.86 150.51 149.75 149.91 381,552 -0.10(-0.07%)
Dec 30, 2021 150.38 150.89 149.84 150.01 307,262 -0.06(-0.04%)
Dec 29, 2021 149.77 150.44 149.65 150.07 402,938 +0.30(+0.20%)
Dec 28, 2021 149.22 150.13 149.21 149.77 432,356 +0.47(+0.31%)
Dec 27, 2021 148.08 149.33 147.78 149.30 434,080 +1.52(+1.03%)
Dec 23, 2021 147.46 148.26 147.45 147.78 469,930 +0.83(+0.57%)
Dec 22, 2021 145.93 147.03 145.67 146.95 554,767 +0.88(+0.60%)
Dec 21, 2021 144.95 146.28 144.92 146.07 688,914 +2.23(+1.55%)
Dec 20, 2021 143.74 144.00 142.65 143.84 881,056 -1.51(-1.04%)
Dec 17, 2021 146.67 146.79 145.16 145.35 712,320 -2.02(-1.37%)
Dec 16, 2021 147.32 148.37 146.99 147.37 716,525 +0.90(+0.61%)
Dec 15, 2021 145.34 146.55 144.56 146.47 872,071 +1.29(+0.89%)
Dec 14, 2021 144.83 146.09 144.79 145.18 582,727 -0.25(-0.17%)
Dec 13, 2021 145.91 146.01 144.91 145.43 509,077 -0.71(-0.48%)
Dec 10, 2021 145.90 146.27 145.15 146.13 305,167 +1.05(+0.72%)
Dec 09, 2021 144.93 145.68 144.68 145.09 616,041 -0.42(-0.29%)
Dec 08, 2021 145.64 145.99 144.97 145.50 430,080 -0.01(-0.01%)
Dec 07, 2021 145.06 146.10 144.84 145.51 497,033 +1.79(+1.25%)
Dec 06, 2021 142.80 144.68 142.79 143.72 899,547 +2.00(+1.41%)
Dec 03, 2021 142.59 142.83 140.50 141.72 762,719 -0.24(-0.17%)
Dec 02, 2021 139.52 142.62 139.25 141.96 749,181 +3.11(+2.24%)
Dec 01, 2021 141.79 143.09 138.84 138.85 782,653 -1.23(-0.88%)
Nov 30, 2021 142.16 142.40 139.96 140.08 711,249 -3.39(-2.36%)
Nov 29, 2021 144.33 144.34 142.72 143.47 535,412 +0.66(+0.46%)
Nov 26, 2021 143.19 143.49 142.04 142.81 563,510 -3.50(-2.39%)
Nov 24, 2021 145.98 146.46 145.81 146.31 431,116 +0.00(+0.00%)
Nov 23, 2021 145.49 146.45 145.32 146.31 704,586 +1.13(+0.78%)
Nov 22, 2021 144.79 146.31 144.71 145.17 520,457 +0.84(+0.58%)
Nov 19, 2021 145.17 145.17 144.23 144.33 496,807 -1.36(-0.93%)
Nov 18, 2021 146.19 145.77 145.57 145.69 354,284 -0.54(-0.37%)
Nov 17, 2021 146.72 146.72 145.92 146.24 473,540 -0.64(-0.43%)
Nov 16, 2021 147.26 147.56 146.84 146.88 339,113 -0.31(-0.21%)
Nov 15, 2021 147.39 147.43 146.90 147.18 545,575 +0.18(+0.12%)
Nov 12, 2021 146.97 147.15 146.45 147.00 346,408 +0.41(+0.28%)
Nov 11, 2021 146.99 146.99 146.52 146.59 268,209 -0.25(-0.17%)
Nov 10, 2021 147.04 146.84 352,507 -0.38(-0.26%)
Nov 09, 2021 147.32 147.45 146.63 147.22 390,123 -0.14(-0.10%)
Nov 08, 2021 147.88 148.08 147.10 147.36 343,328 +0.18(+0.12%)
Nov 05, 2021 147.01 147.83 146.74 147.18 456,655 +1.09(+0.74%)
Nov 04, 2021 146.72 146.75 145.40 146.09 404,442 -0.62(-0.42%)
Nov 03, 2021 145.67 146.80 145.51 146.71 362,782 +0.74(+0.51%)
Nov 02, 2021 145.69 146.18 145.35 145.97 428,210 +0.40(+0.27%)
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.