Skip to main content

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

178.79 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 94.47 94.58 94.38 94.43 537,632 +0.10(+0.10%)
Oct 30, 2017 94.65 94.26 94.33 2,112,628 -0.48(-0.51%)
Oct 27, 2017 94.72 94.85 94.33 94.82 771,150 -0.10(-0.10%)
Oct 26, 2017 95.03 95.25 94.91 94.91 623,839 +0.21(+0.22%)
Oct 25, 2017 95.19 95.27 94.25 94.71 597,778 -0.54(-0.56%)
Oct 24, 2017 95.23 95.38 95.16 95.24 568,440 +0.22(+0.23%)
Oct 23, 2017 95.33 95.43 94.98 95.03 622,168 -0.16(-0.16%)
Oct 20, 2017 94.94 94.94 94.85 95.18 604,075 +0.61(+0.65%)
Oct 19, 2017 94.01 94.57 94.01 94.57 583,162 +0.21(+0.22%)
Oct 18, 2017 94.43 94.49 94.31 94.36 520,191 +0.10(+0.11%)
Oct 17, 2017 94.34 94.34 94.07 94.26 554,450 -0.04(-0.05%)
Oct 16, 2017 94.25 94.45 94.18 94.30 1,488,672 +0.13(+0.14%)
Oct 13, 2017 94.20 94.36 94.01 94.17 780,623 +0.04(+0.05%)
Oct 12, 2017 94.39 94.39 94.06 94.13 578,028 -0.39(-0.41%)
Oct 11, 2017 94.47 94.52 94.34 94.52 728,505 -0.01(-0.01%)
Oct 10, 2017 94.28 94.59 94.28 94.52 1,532,855 +0.43(+0.46%)
Oct 09, 2017 94.54 94.55 93.98 94.09 520,668 -0.35(-0.38%)
Oct 06, 2017 94.51 94.61 94.24 94.45 693,158 -0.24(-0.26%)
Oct 05, 2017 94.35 94.81 94.22 94.69 438,925 +0.44(+0.47%)
Oct 04, 2017 94.12 94.41 94.10 94.25 474,360 +0.13(+0.14%)
Oct 03, 2017 94.01 94.15 93.86 94.12 657,012 +0.19(+0.20%)
Oct 02, 2017 93.51 93.93 93.29 93.93 859,101 +0.57(+0.61%)
Sep 29, 2017 93.10 93.38 93.01 93.36 532,620 +0.20(+0.21%)
Sep 28, 2017 93.01 93.21 92.89 93.16 654,005 +0.12(+0.13%)
Sep 27, 2017 93.14 93.20 92.69 93.04 725,820 +0.20(+0.21%)
Sep 26, 2017 92.94 93.02 92.78 92.84 491,372 -0.06(-0.06%)
Sep 25, 2017 92.56 93.00 92.50 92.89 632,156 +0.32(+0.34%)
Sep 22, 2017 92.43 92.67 92.37 92.57 434,488 +0.03(+0.03%)
Sep 21, 2017 92.57 92.72 92.43 92.55 797,687 -0.13(-0.14%)
Sep 20, 2017 92.56 92.72 92.36 92.68 494,020 +0.19(+0.20%)
Sep 19, 2017 92.45 92.56 92.34 92.49 801,526 +0.14(+0.15%)
Sep 18, 2017 92.10 92.38 92.10 92.35 882,451 +0.34(+0.36%)
Sep 15, 2017 91.72 92.03 91.69 92.02 353,119 +0.23(+0.25%)
Sep 14, 2017 91.65 91.84 91.65 91.78 466,945 +0.03(+0.04%)
Sep 13, 2017 91.53 91.77 91.44 91.75 518,972 +0.15(+0.17%)
Sep 12, 2017 91.30 91.64 91.26 91.59 505,959 +0.52(+0.58%)
Sep 11, 2017 90.54 91.16 90.54 91.07 494,933 +1.07(+1.18%)
Sep 08, 2017 89.79 90.15 89.67 90.00 498,904 +0.11(+0.12%)
Sep 07, 2017 90.36 90.36 89.70 89.89 469,018 -0.38(-0.42%)
Sep 06, 2017 90.20 90.41 90.12 90.27 562,736 +0.34(+0.38%)
Sep 05, 2017 90.49 90.54 89.60 89.93 757,214 -0.82(-0.90%)
Sep 01, 2017 90.55 90.96 90.55 90.74 586,747 +0.37(+0.41%)
Aug 31, 2017 90.27 90.56 90.22 90.37 979,005 +0.33(+0.36%)
Aug 30, 2017 89.85 90.22 89.73 90.05 474,196 +0.22(+0.24%)
Aug 29, 2017 89.34 89.94 89.32 89.83 601,111 -0.10(-0.11%)
Aug 28, 2017 90.24 90.27 89.71 89.93 476,802 -0.14(-0.15%)
Aug 25, 2017 90.08 90.38 90.02 90.07 530,143 +0.31(+0.34%)
Aug 24, 2017 90.12 90.18 89.73 89.76 481,028 -0.22(-0.24%)
Aug 23, 2017 89.81 90.24 89.78 89.98 762,354 -0.20(-0.22%)
Aug 22, 2017 89.66 90.27 89.66 90.18 482,606 +0.71(+0.79%)
Aug 21, 2017 89.39 89.57 89.18 89.47 838,291 +0.07(+0.08%)
Aug 18, 2017 89.46 89.99 89.23 89.40 661,323 -0.21(-0.23%)
Aug 17, 2017 90.66 90.79 89.59 89.61 806,774 -1.35(-1.48%)
Aug 16, 2017 91.09 91.25 90.82 90.96 704,397 +0.09(+0.09%)
Aug 15, 2017 91.14 91.14 90.78 90.87 697,698 -0.03(-0.04%)
Aug 14, 2017 90.70 91.13 90.67 90.91 544,530 +0.74(+0.82%)
Aug 11, 2017 90.32 90.49 90.06 90.17 726,405 -0.14(-0.15%)
Aug 10, 2017 91.11 91.11 90.30 90.30 592,228 -1.08(-1.19%)
Aug 09, 2017 91.22 91.42 91.09 91.39 463,943 -0.14(-0.15%)
Aug 08, 2017 91.59 92.15 91.38 91.53 527,166 -0.18(-0.20%)
Aug 07, 2017 91.71 91.74 91.56 91.71 743,233 -0.01(-0.01%)
Aug 04, 2017 91.79 91.84 91.63 91.71 607,908 +0.18(+0.20%)
Aug 03, 2017 91.67 91.71 91.43 91.53 565,950 -0.15(-0.17%)
Aug 02, 2017 91.61 91.71 91.40 91.69 548,776 -0.06(-0.07%)
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.