Skip to main content

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

180.50 -0.48 (-0.27%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 138.35 139.23 138.35 139.14 665,997 +0.70(+0.50%)
Jun 29, 2021 139.17 139.55 138.36 138.44 597,880 -0.40(-0.29%)
Jun 28, 2021 139.71 139.71 138.40 138.84 601,604 -0.85(-0.61%)
Jun 25, 2021 139.03 139.91 138.72 139.69 797,700 +0.98(+0.71%)
Jun 24, 2021 138.39 138.87 138.09 138.71 656,081 +0.97(+0.70%)
Jun 23, 2021 138.28 138.34 137.72 137.74 556,215 -0.33(-0.24%)
Jun 22, 2021 138.03 138.51 137.38 138.06 645,979 +0.09(+0.07%)
Jun 21, 2021 136.28 138.01 136.21 137.97 1,566,454 +2.64(+1.95%)
Jun 18, 2021 136.41 136.66 135.28 135.33 2,690,132 -2.58(-1.87%)
Jun 17, 2021 139.75 139.90 137.19 137.91 3,735,608 -1.80(-1.29%)
Jun 16, 2021 140.68 140.68 139.06 139.71 865,860 -0.95(-0.68%)
Jun 15, 2021 140.71 140.95 140.15 140.67 543,328 +0.15(+0.11%)
Jun 14, 2021 141.09 141.15 139.82 140.51 489,004 -0.65(-0.46%)
Jun 11, 2021 141.25 141.46 140.71 141.17 482,406 +0.24(+0.17%)
Jun 10, 2021 141.68 141.97 140.78 140.93 560,545 -0.08(-0.06%)
Jun 09, 2021 141.51 141.59 140.95 141.01 539,707 -0.45(-0.32%)
Jun 08, 2021 141.61 141.66 140.84 141.46 651,766 -0.19(-0.13%)
Jun 07, 2021 142.28 142.28 141.49 141.65 483,790 -0.39(-0.27%)
Jun 04, 2021 142.06 142.17 141.51 142.04 907,069 +0.53(+0.37%)
Jun 03, 2021 140.82 141.78 140.54 141.51 1,202,987 +0.02(+0.01%)
Jun 02, 2021 141.52 141.68 140.92 141.49 918,556 +0.31(+0.22%)
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.