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 )

180.15 -0.30 (-0.17%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 (%)
Jun 30, 2023 158.30 159.19 158.30 158.87 426,626 +1.58(+1.00%)
Jun 29, 2023 156.43 157.40 156.29 157.29 311,341 +0.86(+0.55%)
Jun 28, 2023 156.29 156.79 155.90 156.43 503,237 -0.15(-0.09%)
Jun 27, 2023 155.17 156.85 155.17 156.58 848,792 +1.75(+1.13%)
Jun 26, 2023 154.68 155.37 154.63 154.84 473,644 +0.14(+0.09%)
Jun 23, 2023 154.63 155.24 154.33 154.70 392,534 -1.09(-0.70%)
Jun 22, 2023 155.73 155.95 155.22 155.79 650,368 -0.16(-0.10%)
Jun 21, 2023 156.13 156.64 155.73 155.95 467,224 -0.72(-0.46%)
Jun 20, 2023 157.11 157.15 156.00 156.67 528,563 -1.16(-0.74%)
Jun 16, 2023 159.12 159.15 157.74 157.83 539,406 -0.51(-0.32%)
Jun 15, 2023 155.94 158.73 155.94 158.34 461,090 +2.13(+1.36%)
Jun 14, 2023 156.43 157.29 155.27 156.22 586,299 +0.19(+0.12%)
Jun 13, 2023 155.49 156.27 155.37 156.03 1,223,415 +1.12(+0.73%)
Jun 12, 2023 154.03 154.98 153.87 154.90 250,497 +1.10(+0.72%)
Jun 09, 2023 153.80 154.32 153.39 153.80 310,430 +0.07(+0.04%)
Jun 08, 2023 153.08 153.85 152.69 153.73 372,163 +0.46(+0.30%)
Jun 07, 2023 153.18 153.40 152.87 153.27 376,352 +0.30(+0.20%)
Jun 06, 2023 152.04 153.13 151.98 152.97 384,950 +0.84(+0.55%)
Jun 05, 2023 152.57 152.84 151.87 152.12 1,604,749 -0.47(-0.31%)
Jun 02, 2023 150.98 152.94 150.98 152.59 558,496 +2.59(+1.73%)
Jun 01, 2023 148.79 150.39 148.29 150.00 513,656 +1.21(+0.81%)
May 31, 2023 148.88 149.11 147.99 148.79 527,956 -0.70(-0.47%)
May 30, 2023 150.25 150.43 149.07 149.49 662,755 -0.09(-0.06%)
May 26, 2023 147.98 149.82 147.93 149.58 966,558 +1.96(+1.33%)
May 25, 2023 147.84 148.08 146.76 147.62 836,319 +0.06(+0.04%)
May 24, 2023 148.23 148.37 147.16 147.56 1,474,038 -1.28(-0.86%)
May 23, 2023 149.94 150.54 148.82 148.83 438,160 -1.66(-1.10%)
May 22, 2023 150.50 151.05 150.00 150.49 442,281 +0.07(+0.05%)
May 19, 2023 151.21 151.32 149.94 150.42 319,990 -0.46(-0.31%)
May 18, 2023 149.42 151.08 149.33 150.88 417,861 +1.29(+0.86%)
May 17, 2023 148.29 149.83 147.95 149.60 374,281 +2.06(+1.40%)
May 16, 2023 148.54 148.72 147.53 147.54 285,034 -1.46(-0.98%)
May 15, 2023 148.47 149.23 147.88 149.00 350,231 +0.81(+0.54%)
May 12, 2023 149.02 149.02 147.29 148.19 290,493 -0.34(-0.23%)
May 11, 2023 148.54 148.62 147.84 148.54 390,247 -0.54(-0.36%)
May 10, 2023 149.91 150.04 147.78 149.08 392,092 +0.27(+0.18%)
May 09, 2023 148.69 149.26 148.40 148.81 536,918 -0.54(-0.36%)
May 08, 2023 149.61 149.78 148.89 149.35 287,166 -0.06(-0.04%)
May 05, 2023 148.29 149.78 148.29 149.41 327,573 +2.31(+1.57%)
May 04, 2023 147.81 148.18 146.58 147.10 1,394,161 -1.18(-0.80%)
May 03, 2023 149.69 150.41 148.24 148.28 622,511 -1.28(-0.85%)
May 02, 2023 151.08 151.08 148.37 149.56 497,911 -1.84(-1.21%)
May 01, 2023 151.56 152.28 151.27 151.40 378,528 -0.24(-0.16%)
Apr 28, 2023 149.98 151.63 149.98 151.63 437,078 +1.33(+0.88%)
Apr 27, 2023 148.26 150.44 148.26 150.31 373,975 +3.26(+2.22%)
Apr 26, 2023 148.18 148.36 146.81 147.04 595,492 -0.76(-0.51%)
Apr 25, 2023 149.42 149.53 147.78 147.80 502,152 -2.49(-1.65%)
Apr 24, 2023 150.13 150.71 149.66 150.29 1,377,517 +0.03(+0.02%)
Apr 21, 2023 150.31 150.42 149.45 150.26 486,594 +0.26(+0.17%)
Apr 20, 2023 149.93 150.69 149.57 150.00 349,469 -0.98(-0.65%)
Apr 19, 2023 150.25 151.26 150.23 150.98 737,546 +0.10(+0.07%)
Apr 18, 2023 151.29 151.37 150.27 150.88 804,102 +0.09(+0.06%)
Apr 17, 2023 149.84 150.83 149.73 150.80 517,000 +1.07(+0.72%)
Apr 14, 2023 149.89 150.83 148.91 149.73 363,707 -0.20(-0.13%)
Apr 13, 2023 148.73 150.07 148.27 149.92 293,497 +1.51(+1.02%)
Apr 12, 2023 149.85 150.01 148.21 148.41 1,607,858 -0.61(-0.41%)
Apr 11, 2023 148.93 149.59 148.83 149.02 487,195 +0.28(+0.18%)
Apr 10, 2023 147.59 148.76 147.35 148.74 296,570 +0.38(+0.26%)
Apr 06, 2023 147.58 148.39 147.25 148.36 367,350 +0.49(+0.33%)
Apr 05, 2023 147.80 148.27 147.31 147.87 379,262 -0.29(-0.20%)
Apr 04, 2023 149.30 149.38 147.52 148.16 502,787 -0.96(-0.65%)
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.