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 29, 2018 97.93 96.96 96.98 1,055,890 +0.04(+0.05%)
Jun 28, 2018 96.52 97.17 96.19 96.94 3,056,375 +0.40(+0.41%)
Jun 27, 2018 97.12 97.82 96.50 96.54 1,340,209 -0.40(-0.41%)
Jun 26, 2018 97.07 97.24 96.60 96.94 630,799 +0.04(+0.04%)
Jun 25, 2018 97.41 97.54 96.32 96.90 6,538,354 -0.82(-0.84%)
Jun 22, 2018 97.90 98.18 97.69 97.72 590,984 +0.48(+0.49%)
Jun 21, 2018 97.66 97.66 97.04 97.24 3,513,395 -0.54(-0.55%)
Jun 20, 2018 98.07 98.14 97.59 97.79 579,051 -0.01(-0.01%)
Jun 19, 2018 97.24 97.91 97.21 97.79 829,324 -0.22(-0.22%)
Jun 18, 2018 97.76 98.09 97.66 98.01 1,644,692 -0.35(-0.36%)
Jun 15, 2018 98.47 97.58 98.36 1,302,074 -0.07(-0.07%)
Jun 14, 2018 98.76 98.87 98.29 98.43 2,494,022 -0.03(-0.03%)
Jun 13, 2018 99.00 99.02 98.44 98.46 1,328,518 -0.47(-0.48%)
Jun 12, 2018 99.18 99.18 98.70 98.93 2,764,301 -0.11(-0.11%)
Jun 11, 2018 98.90 99.30 98.90 99.04 480,599 +0.19(+0.19%)
Jun 08, 2018 98.42 98.87 98.28 98.84 875,388 +0.35(+0.36%)
Jun 07, 2018 98.28 98.72 98.25 98.49 2,909,256 +0.40(+0.41%)
Jun 06, 2018 98.09 98.09 626,448 +0.90(+0.93%)
Jun 05, 2018 97.26 97.30 96.87 97.19 599,133 -0.09(-0.09%)
Jun 04, 2018 97.38 97.71 97.17 97.28 521,124 +0.18(+0.19%)
Jun 01, 2018 97.02 97.34 96.94 97.09 712,757 +0.71(+0.74%)
May 31, 2018 97.10 97.10 96.13 96.39 989,216 -0.84(-0.86%)
May 30, 2018 96.27 97.44 96.25 97.23 797,019 +1.50(+1.57%)
May 29, 2018 96.48 96.61 95.22 95.72 1,096,818 -1.43(-1.48%)
May 25, 2018 97.16 97.16 97.16 0 -0.45(-0.47%)
May 24, 2018 97.75 97.81 97.01 97.61 903,073 -0.35(-0.36%)
May 23, 2018 97.67 97.97 97.35 97.96 961,748 -0.17(-0.17%)
May 22, 2018 98.40 98.75 98.05 98.13 2,787,600 -0.15(-0.15%)
May 21, 2018 98.07 98.42 98.06 98.28 563,979 +0.73(+0.74%)
May 18, 2018 97.92 97.92 97.51 97.55 447,489 -0.48(-0.49%)
May 17, 2018 97.92 98.35 97.66 98.03 490,670 +0.10(+0.10%)
May 16, 2018 97.50 98.12 97.50 97.93 391,080 +0.48(+0.49%)
May 15, 2018 97.44 97.63 97.14 97.45 1,309,748 -0.40(-0.41%)
May 14, 2018 97.93 98.18 97.67 97.86 576,679 +0.15(+0.15%)
May 11, 2018 97.58 97.95 97.42 97.71 472,352 +0.28(+0.29%)
May 10, 2018 96.88 97.59 96.70 97.43 655,721 +0.88(+0.91%)
May 09, 2018 96.03 96.73 95.89 96.55 857,203 +0.88(+0.92%)
May 08, 2018 95.61 95.78 95.07 95.67 673,634 -0.03(-0.04%)
May 07, 2018 95.90 96.16 95.48 95.70 404,219 +0.12(+0.13%)
May 04, 2018 94.18 95.89 93.95 95.58 687,062 +1.06(+1.12%)
May 03, 2018 94.74 94.78 93.44 94.52 1,402,316 -0.46(-0.49%)
May 02, 2018 95.62 95.84 94.83 94.99 2,349,176 -0.87(-0.90%)
May 01, 2018 95.87 95.91 94.97 95.85 1,441,622 -0.30(-0.31%)
Apr 30, 2018 97.31 97.44 96.11 96.15 1,259,912 -0.94(-0.96%)
Apr 27, 2018 96.85 97.30 96.67 97.09 1,034,362 +0.17(+0.17%)
Apr 26, 2018 96.60 97.24 96.32 96.92 1,141,711 +0.35(+0.36%)
Apr 25, 2018 96.18 96.72 95.55 96.57 2,873,289 +0.25(+0.26%)
Apr 24, 2018 97.48 97.65 95.69 96.32 6,238,158 -0.67(-0.69%)
Apr 23, 2018 96.99 97.17 96.57 96.99 1,914,518 +0.16(+0.16%)
Apr 20, 2018 97.44 97.60 96.47 96.83 1,217,144 -0.55(-0.57%)
Apr 19, 2018 97.45 97.70 96.94 97.38 904,561 -0.24(-0.24%)
Apr 18, 2018 97.89 98.14 97.62 97.62 773,740 +0.00(+0.00%)
Apr 17, 2018 97.79 97.91 97.43 97.62 1,220,283 +0.41(+0.42%)
Apr 16, 2018 96.94 97.58 96.67 97.21 7,592,753 +0.84(+0.87%)
Apr 13, 2018 97.19 97.26 95.98 96.37 1,506,128 -0.27(-0.28%)
Apr 12, 2018 96.45 97.02 96.33 96.64 1,155,570 +0.68(+0.71%)
Apr 11, 2018 95.87 96.50 95.72 95.96 1,195,588 -0.46(-0.48%)
Apr 10, 2018 96.18 96.76 95.77 96.42 1,848,351 +1.43(+1.51%)
Apr 09, 2018 95.24 96.35 94.88 94.99 1,885,600 +0.30(+0.31%)
Apr 06, 2018 96.07 96.41 93.97 94.69 2,907,873 -1.93(-2.00%)
Apr 05, 2018 96.33 96.96 96.10 96.62 1,112,194 +0.73(+0.77%)
Apr 04, 2018 93.69 96.06 93.47 95.89 1,645,659 +0.97(+1.02%)
Apr 03, 2018 94.10 95.02 93.53 94.92 1,782,380 +1.27(+1.35%)
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.