Skip to main content

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

186.81 +0.70 (+0.38%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 72.44 72.57 72.32 72.35 663,754 -0.08(-0.11%)
Jun 27, 2014 72.19 72.47 72.12 72.43 596,286 +0.03(+0.04%)
Jun 26, 2014 72.48 72.48 71.93 72.40 377,959 -0.08(-0.11%)
Jun 25, 2014 72.21 72.52 72.16 72.48 395,375 +0.13(+0.18%)
Jun 24, 2014 72.66 72.96 72.27 72.35 684,344 -0.46(-0.64%)
Jun 23, 2014 72.82 72.87 72.68 72.82 357,458 +0.02(+0.02%)
Jun 20, 2014 72.83 72.83 72.70 72.80 449,909 +0.18(+0.24%)
Jun 19, 2014 72.54 72.63 72.38 72.62 441,319 +0.17(+0.23%)
Jun 18, 2014 71.96 72.50 71.83 72.46 618,794 +0.52(+0.72%)
Jun 17, 2014 71.64 71.98 71.54 71.94 457,709 +0.21(+0.29%)
Jun 16, 2014 71.64 71.86 71.48 71.73 383,673 +0.06(+0.08%)
Jun 13, 2014 71.50 71.71 71.40 71.68 461,039 +0.34(+0.48%)
Jun 12, 2014 71.66 71.72 71.22 71.33 696,820 -0.39(-0.54%)
Jun 11, 2014 71.81 71.85 71.62 71.72 914,190 -0.33(-0.45%)
Jun 10, 2014 71.87 72.07 71.84 72.05 503,905 +0.10(+0.14%)
Jun 06, 2014 71.73 71.99 71.69 71.95 525,399 +0.36(+0.51%)
Jun 05, 2014 71.29 71.64 71.01 71.58 851,809 +0.49(+0.69%)
Jun 04, 2014 70.97 71.18 70.90 71.09 1,030,902 +0.05(+0.07%)
Jun 03, 2014 70.85 71.10 70.85 71.05 498,508 +0.02(+0.02%)
Jun 02, 2014 71.09 71.09 70.79 71.03 592,633 +0.06(+0.09%)
May 30, 2014 70.74 71.00 70.69 70.97 1,109,601 +0.17(+0.24%)
May 29, 2014 70.70 70.83 70.48 70.80 1,071,964 +0.27(+0.38%)
May 28, 2014 70.55 70.69 70.43 70.53 595,962 +0.00(+0.00%)
May 27, 2014 70.45 70.58 70.40 70.53 570,422 +0.30(+0.42%)
May 23, 2014 70.10 70.23 70.23 70.23 864,961 +0.12(+0.18%)
May 22, 2014 69.94 70.14 69.83 70.11 286,633 +0.20(+0.28%)
May 21, 2014 69.64 69.96 69.64 69.91 808,554 +0.50(+0.72%)
May 20, 2014 69.87 69.87 69.28 69.41 726,936 -0.46(-0.66%)
May 19, 2014 69.63 69.94 69.56 69.87 2,080,523 +0.14(+0.19%)
May 16, 2014 69.65 69.76 69.40 69.74 3,615,755 +0.12(+0.17%)
May 15, 2014 70.08 70.08 69.34 69.62 1,083,227 -0.58(-0.83%)
May 14, 2014 70.41 70.50 70.11 70.20 872,739 -0.28(-0.40%)
May 13, 2014 70.49 70.57 70.40 70.48 1,214,479 +0.09(+0.12%)
May 12, 2014 70.20 70.43 70.15 70.39 741,149 +0.52(+0.74%)
May 09, 2014 69.82 69.94 69.56 69.87 695,142 +0.02(+0.02%)
May 08, 2014 69.79 70.23 69.67 69.86 977,902 -0.05(-0.07%)
May 07, 2014 69.54 69.95 69.30 69.91 903,305 +0.62(+0.90%)
May 06, 2014 69.64 69.69 69.27 69.28 573,532 -0.52(-0.74%)
May 05, 2014 69.47 69.89 69.32 69.80 1,476,829 -0.06(-0.09%)
May 02, 2014 70.01 70.30 69.81 69.87 1,477,050 -0.15(-0.22%)
May 01, 2014 70.07 70.10 69.81 70.02 3,026,706 -0.10(-0.14%)
Apr 30, 2014 69.77 70.15 69.77 70.11 1,421,094 +0.21(+0.30%)
Apr 29, 2014 69.89 70.03 69.82 69.91 1,570,124 +0.25(+0.35%)
Apr 28, 2014 69.69 69.82 69.06 69.66 3,448,248 +0.22(+0.31%)
Apr 25, 2014 69.53 69.74 69.29 69.44 1,099,706 -0.39(-0.56%)
Apr 24, 2014 69.96 69.99 69.59 69.83 1,677,857 +0.11(+0.16%)
Apr 23, 2014 69.71 69.86 69.67 69.72 611,005 -0.02(-0.03%)
Apr 22, 2014 69.60 69.94 69.50 69.75 1,027,612 +0.19(+0.28%)
Apr 21, 2014 69.34 69.62 69.32 69.56 815,612 +0.06(+0.08%)
Apr 17, 2014 69.28 69.50 69.50 69.50 1,231,539 +0.14(+0.21%)
Apr 16, 2014 69.19 69.36 68.93 69.36 2,757,466 +0.55(+0.80%)
Apr 15, 2014 68.45 68.81 67.97 68.81 1,505,156 +0.49(+0.72%)
Apr 14, 2014 68.26 68.39 67.80 68.31 1,015,082 +0.54(+0.80%)
Apr 11, 2014 67.96 68.28 67.77 67.77 1,866,965 -0.54(-0.79%)
Apr 10, 2014 69.37 69.52 68.24 68.31 1,202,374 -1.14(-1.64%)
Apr 09, 2014 69.16 69.45 68.88 69.45 931,305 +0.49(+0.72%)
Apr 08, 2014 68.65 69.05 68.48 68.96 1,344,524 +0.27(+0.39%)
Apr 07, 2014 69.22 69.30 68.64 68.69 1,169,233 -0.66(-0.95%)
Apr 04, 2014 70.19 70.27 69.27 69.35 1,267,108 -0.49(-0.71%)
Apr 03, 2014 69.82 69.91 69.67 69.84 937,404 +0.08(+0.11%)
Apr 02, 2014 69.60 69.84 69.40 69.76 1,811,226 +0.20(+0.29%)
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.