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 )

178.17 +1.26 (+0.71%)
Streaming Delayed Price Updated: 2:32 PM EDT, Apr 19, 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, 2023 149.83 151.73 149.54 151.68 542,937 +2.15(+1.44%)
Jan 30, 2023 149.81 150.99 149.44 149.53 758,854 -1.45(-0.96%)
Jan 27, 2023 150.32 151.84 150.21 150.98 599,488 +0.32(+0.21%)
Jan 26, 2023 150.07 150.75 149.10 150.65 1,904,335 +1.21(+0.81%)
Jan 25, 2023 147.67 149.56 147.04 149.44 2,712,346 +0.27(+0.18%)
Jan 24, 2023 148.73 149.62 148.27 149.17 763,648 -0.17(-0.11%)
Jan 23, 2023 147.88 150.06 147.55 149.33 1,198,576 +1.72(+1.17%)
Jan 20, 2023 145.56 147.71 144.89 147.61 890,532 +2.52(+1.74%)
Jan 19, 2023 145.62 145.99 144.62 145.09 801,360 -1.47(-1.00%)
Jan 18, 2023 149.54 149.69 146.49 146.56 955,645 -2.62(-1.76%)
Jan 17, 2023 149.80 150.16 149.00 149.18 1,700,908 -0.77(-0.52%)
Jan 13, 2023 148.13 150.15 147.96 149.95 800,941 +0.54(+0.36%)
Jan 12, 2023 149.28 149.97 147.93 149.41 708,125 +0.69(+0.47%)
Jan 11, 2023 147.59 148.76 147.37 148.72 580,204 +1.67(+1.14%)
Jan 10, 2023 145.81 147.08 145.51 147.05 464,091 +1.07(+0.73%)
Jan 09, 2023 146.69 147.85 145.90 145.98 723,444 -0.04(-0.03%)
Jan 06, 2023 143.83 146.46 142.99 146.02 1,095,001 +3.27(+2.29%)
Jan 05, 2023 143.58 143.58 142.28 142.75 2,476,568 -1.52(-1.06%)
Jan 04, 2023 143.43 144.99 142.83 144.27 940,165 +1.83(+1.28%)
Jan 03, 2023 142.93 143.75 141.22 142.44 1,163,723 +0.65(+0.45%)
Dec 30, 2022 141.35 141.85 140.44 141.80 715,978 -0.51(-0.36%)
Dec 29, 2022 140.67 142.54 140.58 142.31 801,775 +2.50(+1.79%)
Dec 28, 2022 141.51 142.02 139.78 139.80 877,864 -1.60(-1.13%)
Dec 27, 2022 141.47 141.98 140.54 141.41 570,537 +0.00(+0.00%)
Dec 23, 2022 140.36 141.49 139.64 141.41 834,564 +0.87(+0.62%)
Dec 22, 2022 141.01 141.01 138.25 140.54 904,444 -1.51(-1.07%)
Dec 21, 2022 141.04 142.45 141.03 142.05 3,294,184 +2.09(+1.49%)
Dec 20, 2022 139.40 140.51 139.06 139.96 940,261 +0.36(+0.26%)
Dec 19, 2022 140.72 141.02 138.87 139.60 1,228,749 -1.15(-0.82%)
Dec 16, 2022 140.88 141.19 139.71 140.75 700,647 -1.40(-0.98%)
Dec 15, 2022 143.29 143.68 141.49 142.15 792,379 -2.79(-1.93%)
Dec 14, 2022 145.75 146.81 144.07 144.94 863,262 -0.78(-0.54%)
Dec 13, 2022 148.16 148.16 144.83 145.73 1,048,809 +0.54(+0.37%)
Dec 12, 2022 143.36 145.19 143.09 145.19 821,722 +2.16(+1.51%)
Dec 09, 2022 143.76 144.34 142.96 143.03 548,286 -1.10(-0.76%)
Dec 08, 2022 144.06 144.59 143.70 144.13 647,380 +0.72(+0.50%)
Dec 07, 2022 143.21 144.21 143.09 143.41 883,123 -0.02(-0.01%)
Dec 06, 2022 144.81 145.17 142.67 143.43 2,972,847 -1.51(-1.04%)
Dec 05, 2022 146.34 146.54 144.49 144.94 902,853 -2.43(-1.65%)
Dec 02, 2022 145.77 147.59 145.77 147.37 703,442 +0.02(+0.01%)
Dec 01, 2022 148.10 148.32 146.71 147.34 770,307 -0.19(-0.13%)
Nov 30, 2022 144.86 147.63 143.62 147.53 711,574 +2.86(+1.98%)
Nov 29, 2022 144.28 144.92 143.91 144.67 686,537 +0.39(+0.27%)
Nov 28, 2022 145.24 145.84 144.07 144.28 556,094 -2.17(-1.48%)
Nov 25, 2022 146.15 146.60 146.15 146.45 226,374 +0.44(+0.30%)
Nov 23, 2022 145.14 146.15 145.14 146.01 550,987 +0.48(+0.33%)
Nov 22, 2022 144.46 145.64 144.40 145.54 3,113,369 +1.81(+1.26%)
Nov 21, 2022 143.15 143.95 142.84 143.73 470,230 +0.17(+0.11%)
Nov 18, 2022 143.44 143.83 142.62 143.56 476,820 +1.18(+0.83%)
Nov 17, 2022 141.09 142.46 140.94 142.39 931,579 -0.27(-0.19%)
Nov 16, 2022 143.17 143.51 142.49 142.66 790,099 -0.83(-0.58%)
Nov 15, 2022 144.27 144.62 142.22 143.49 983,027 +0.83(+0.58%)
Nov 14, 2022 143.29 144.55 142.58 142.66 596,238 -0.90(-0.63%)
Nov 11, 2022 143.51 143.90 142.45 143.56 1,028,158 +0.49(+0.34%)
Nov 10, 2022 141.62 143.25 140.74 143.08 905,507 +5.35(+3.89%)
Nov 09, 2022 139.45 139.98 137.58 137.72 840,301 -2.58(-1.84%)
Nov 08, 2022 139.75 141.10 138.95 140.30 1,419,994 +0.84(+0.60%)
Nov 07, 2022 138.82 139.70 138.22 139.46 1,575,962 +1.17(+0.84%)
Nov 04, 2022 138.20 139.14 136.38 138.30 3,452,642 +1.85(+1.35%)
Nov 03, 2022 135.73 137.29 135.18 136.45 1,179,710 -0.56(-0.41%)
Nov 02, 2022 139.12 136.94 137.01 1,111,100 -2.46(-1.76%)
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.