Skip to main content

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

195.26 UNCHANGED
Streaming Delayed 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 104.33 104.79 104.26 104.67 638,249 +0.76(+0.73%)
Jun 27, 2019 103.69 104.09 103.65 103.91 272,047 +0.50(+0.49%)
Jun 26, 2019 103.73 103.94 103.41 103.41 372,183 -0.01(-0.01%)
Jun 25, 2019 104.15 104.15 103.35 103.41 527,294 -0.62(-0.60%)
Jun 24, 2019 104.38 104.50 103.99 104.03 403,162 -0.36(-0.34%)
Jun 21, 2019 104.41 104.91 104.29 104.39 566,973 -0.07(-0.07%)
Jun 20, 2019 104.50 104.64 103.67 104.47 452,145 +0.93(+0.90%)
Jun 19, 2019 103.52 103.77 103.06 103.53 572,299 +0.11(+0.10%)
Jun 18, 2019 102.82 103.93 102.75 103.42 608,004 +1.15(+1.12%)
Jun 17, 2019 102.49 102.69 102.23 102.27 351,308 -0.20(-0.20%)
Jun 14, 2019 102.45 102.72 102.06 102.47 504,551 -0.18(-0.17%)
Jun 13, 2019 102.35 102.74 102.28 102.65 602,552 +0.68(+0.66%)
Jun 12, 2019 102.25 102.41 101.87 101.97 389,713 -0.36(-0.35%)
Jun 11, 2019 102.76 102.98 102.14 102.33 379,828 +0.15(+0.15%)
Jun 10, 2019 102.30 102.83 102.16 102.18 402,922 +0.51(+0.50%)
Jun 07, 2019 101.32 102.08 101.25 101.67 304,635 +0.65(+0.65%)
Jun 06, 2019 100.47 101.28 100.26 101.02 642,216 +0.67(+0.67%)
Jun 05, 2019 100.30 100.42 99.56 100.35 717,756 +0.58(+0.58%)
Jun 04, 2019 98.39 99.84 98.38 99.77 918,799 +2.30(+2.36%)
Jun 03, 2019 96.95 97.89 96.92 97.47 1,154,058 +0.59(+0.61%)
May 31, 2019 97.13 97.42 96.81 96.88 819,266 -1.26(-1.28%)
May 30, 2019 98.39 98.75 97.73 98.14 472,399 +0.01(+0.01%)
May 29, 2019 98.20 98.46 97.48 98.13 1,073,368 -0.53(-0.53%)
May 28, 2019 100.08 100.20 98.65 98.65 532,936 -1.29(-1.30%)
May 24, 2019 100.22 100.38 99.65 99.95 407,113 +0.21(+0.21%)
May 23, 2019 100.09 100.09 99.10 99.74 768,512 -1.20(-1.19%)
May 22, 2019 101.21 101.41 100.81 100.94 603,983 -0.63(-0.62%)
May 21, 2019 101.21 101.74 101.06 101.57 683,192 +1.00(+0.99%)
May 20, 2019 100.56 101.08 100.28 100.57 499,060 -0.56(-0.56%)
May 17, 2019 100.81 101.99 100.81 101.14 595,382 -0.58(-0.57%)
May 16, 2019 101.33 102.32 101.33 101.72 703,559 +0.64(+0.64%)
May 15, 2019 100.20 101.36 99.97 101.07 700,004 +0.24(+0.24%)
May 14, 2019 100.24 101.47 100.24 100.83 821,179 +0.90(+0.90%)
May 13, 2019 100.81 100.81 99.57 99.93 1,066,323 -2.65(-2.59%)
May 10, 2019 101.79 102.89 100.56 102.58 731,908 +0.43(+0.42%)
May 09, 2019 101.68 102.43 100.98 102.15 870,788 -0.27(-0.26%)
May 08, 2019 102.55 103.14 102.27 102.42 598,044 -0.23(-0.23%)
May 07, 2019 103.50 103.62 101.97 102.65 862,861 -1.76(-1.68%)
May 06, 2019 103.28 104.57 103.14 104.41 490,200 -0.48(-0.46%)
May 03, 2019 104.59 105.02 104.44 104.89 305,867 +0.80(+0.76%)
May 02, 2019 104.28 104.68 103.56 104.10 534,234 -0.23(-0.22%)
May 01, 2019 105.19 105.47 104.31 104.33 654,270 -0.46(-0.43%)
Apr 30, 2019 104.73 104.91 104.00 104.79 543,742 +0.17(+0.16%)
Apr 29, 2019 104.41 104.91 104.41 104.62 457,359 +0.26(+0.25%)
Apr 26, 2019 103.84 104.37 103.73 104.36 381,577 +0.50(+0.48%)
Apr 25, 2019 103.95 104.20 103.39 103.86 518,593 -0.53(-0.50%)
Apr 24, 2019 104.56 104.66 104.27 104.39 333,198 -0.29(-0.27%)
Apr 23, 2019 104.02 104.78 103.91 104.67 1,537,514 +0.74(+0.71%)
Apr 22, 2019 103.73 103.97 103.71 103.93 361,348 -0.06(-0.06%)
Apr 18, 2019 104.17 104.17 103.71 103.99 463,448 +0.08(+0.08%)
Apr 17, 2019 104.27 104.27 103.69 103.91 406,262 -0.05(-0.05%)
Apr 16, 2019 104.02 104.04 103.64 103.97 485,092 +0.31(+0.30%)
Apr 15, 2019 103.77 103.84 103.39 103.65 520,096 -0.12(-0.11%)
Apr 12, 2019 103.78 104.11 103.33 103.77 552,263 +0.71(+0.69%)
Apr 11, 2019 103.23 103.41 102.84 103.06 483,178 +0.04(+0.03%)
Apr 10, 2019 102.89 103.07 102.60 103.03 311,157 +0.34(+0.33%)
Apr 09, 2019 103.08 103.08 102.48 102.69 604,643 -0.73(-0.71%)
Apr 08, 2019 103.04 103.46 102.90 103.42 1,082,217 +0.21(+0.20%)
Apr 05, 2019 102.92 103.26 102.74 103.22 803,587 +0.56(+0.55%)
Apr 04, 2019 102.21 102.71 102.21 102.65 562,888 +0.48(+0.47%)
Apr 03, 2019 102.36 102.54 101.86 102.17 1,022,035 +0.27(+0.26%)
Apr 02, 2019 101.98 102.09 101.63 101.90 738,658 -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.