Skip to main content

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

195.26 -0.47 (-0.24%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 104.34 104.80 104.27 104.68 638,194 +0.76(+0.73%)
Jun 27, 2019 103.70 104.10 103.66 103.92 272,023 +0.50(+0.49%)
Jun 26, 2019 103.74 103.95 103.41 103.41 372,151 -0.01(-0.01%)
Jun 25, 2019 104.16 104.16 103.36 103.42 527,249 -0.62(-0.59%)
Jun 24, 2019 104.39 104.50 104.00 104.04 403,128 -0.36(-0.34%)
Jun 21, 2019 104.42 104.91 104.30 104.40 566,925 -0.07(-0.07%)
Jun 20, 2019 104.51 104.65 103.67 104.47 452,107 +0.93(+0.90%)
Jun 19, 2019 103.53 103.78 103.06 103.54 572,250 +0.11(+0.10%)
Jun 18, 2019 102.83 103.94 102.76 103.43 607,953 +1.15(+1.12%)
Jun 17, 2019 102.50 102.69 102.24 102.28 351,278 -0.20(-0.20%)
Jun 14, 2019 102.46 102.73 102.07 102.48 504,509 -0.18(-0.17%)
Jun 13, 2019 102.36 102.75 102.29 102.66 602,501 +0.68(+0.66%)
Jun 12, 2019 102.26 102.42 101.88 101.98 389,680 -0.36(-0.35%)
Jun 11, 2019 102.77 102.99 102.15 102.34 379,796 +0.15(+0.15%)
Jun 10, 2019 102.31 102.84 102.17 102.19 402,888 +0.51(+0.50%)
Jun 07, 2019 101.33 102.09 101.26 101.68 304,609 +0.65(+0.65%)
Jun 06, 2019 100.48 101.29 100.27 101.03 642,162 +0.67(+0.67%)
Jun 05, 2019 100.31 100.43 99.56 100.36 717,695 +0.58(+0.58%)
Jun 04, 2019 98.39 99.85 98.39 99.78 918,721 +2.30(+2.36%)
Jun 03, 2019 96.96 97.90 96.93 97.47 1,153,960 +0.59(+0.61%)
May 31, 2019 97.13 97.43 96.82 96.88 819,197 -1.26(-1.28%)
May 30, 2019 98.39 98.76 97.74 98.14 472,359 +0.01(+0.01%)
May 29, 2019 98.21 98.47 97.49 98.13 1,073,277 -0.53(-0.53%)
May 28, 2019 100.09 100.21 98.66 98.66 532,891 -1.29(-1.30%)
May 24, 2019 100.23 100.39 99.66 99.96 407,078 +0.21(+0.21%)
May 23, 2019 100.10 100.10 99.11 99.75 768,447 -1.20(-1.19%)
May 22, 2019 101.22 101.42 100.82 100.95 603,932 -0.63(-0.62%)
May 21, 2019 101.22 101.75 101.07 101.58 683,134 +1.00(+0.99%)
May 20, 2019 100.56 101.09 100.29 100.58 499,018 -0.56(-0.56%)
May 17, 2019 100.82 102.00 100.81 101.14 595,331 -0.58(-0.57%)
May 16, 2019 101.34 102.33 101.34 101.72 703,499 +0.64(+0.64%)
May 15, 2019 100.21 101.37 99.97 101.08 699,945 +0.24(+0.24%)
May 14, 2019 100.25 101.48 100.25 100.84 821,110 +0.90(+0.90%)
May 13, 2019 100.81 100.81 99.58 99.94 1,066,233 -2.65(-2.59%)
May 10, 2019 101.80 102.90 100.57 102.59 731,846 +0.43(+0.42%)
May 09, 2019 101.69 102.44 100.99 102.16 870,714 -0.27(-0.26%)
May 08, 2019 102.56 103.15 102.28 102.43 597,993 -0.23(-0.23%)
May 07, 2019 103.51 103.63 101.97 102.66 862,787 -1.76(-1.68%)
May 06, 2019 103.29 104.58 103.14 104.42 490,158 -0.48(-0.46%)
May 03, 2019 104.60 105.03 104.45 104.90 305,841 +0.79(+0.76%)
May 02, 2019 104.29 104.69 103.56 104.11 534,189 -0.23(-0.22%)
May 01, 2019 105.20 105.47 104.32 104.34 654,214 -0.46(-0.43%)
Apr 30, 2019 104.74 104.92 104.01 104.80 543,696 +0.17(+0.16%)
Apr 29, 2019 104.42 104.92 104.42 104.63 457,320 +0.26(+0.25%)
Apr 26, 2019 103.85 104.38 103.74 104.37 381,545 +0.50(+0.48%)
Apr 25, 2019 103.96 104.21 103.39 103.87 518,549 -0.53(-0.50%)
Apr 24, 2019 104.56 104.67 104.28 104.39 333,169 -0.29(-0.27%)
Apr 23, 2019 104.03 104.79 103.92 104.68 1,537,384 +0.74(+0.71%)
Apr 22, 2019 103.74 103.98 103.72 103.94 361,318 -0.06(-0.06%)
Apr 18, 2019 104.18 104.18 103.72 104.00 463,409 +0.08(+0.08%)
Apr 17, 2019 104.28 104.28 103.70 103.92 406,227 -0.05(-0.05%)
Apr 16, 2019 104.03 104.05 103.65 103.97 485,051 +0.31(+0.30%)
Apr 15, 2019 103.78 103.85 103.40 103.66 520,051 -0.12(-0.11%)
Apr 12, 2019 103.79 104.12 103.34 103.78 552,216 +0.71(+0.68%)
Apr 11, 2019 103.24 103.42 102.85 103.07 483,137 +0.04(+0.03%)
Apr 10, 2019 102.89 103.08 102.61 103.04 311,131 +0.34(+0.33%)
Apr 09, 2019 103.09 103.09 102.49 102.70 604,592 -0.73(-0.71%)
Apr 08, 2019 103.05 103.47 102.91 103.43 1,082,125 +0.21(+0.20%)
Apr 05, 2019 102.93 103.27 102.75 103.22 803,518 +0.56(+0.55%)
Apr 04, 2019 102.22 102.72 102.22 102.66 562,840 +0.48(+0.47%)
Apr 03, 2019 102.37 102.55 101.87 102.18 1,021,948 +0.27(+0.26%)
Apr 02, 2019 101.99 102.10 101.64 101.91 738,595 -0.06(-0.06%)
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.