Skip to main content

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

196.69 +1.44 (+0.73%)
Streaming Delayed Price Updated: 12:25 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 157.57 158.46 157.57 158.13 428,605 +1.57(+1.00%)
Jun 29, 2023 155.71 156.67 155.57 156.56 312,785 +0.85(+0.55%)
Jun 28, 2023 155.57 156.06 155.18 155.71 505,571 -0.15(-0.09%)
Jun 27, 2023 154.45 156.12 154.45 155.86 852,730 +1.74(+1.13%)
Jun 26, 2023 153.96 154.65 153.91 154.12 475,841 +0.14(+0.09%)
Jun 23, 2023 153.91 154.52 153.62 153.98 394,354 -1.09(-0.70%)
Jun 22, 2023 155.01 155.23 154.50 155.07 653,385 -0.16(-0.10%)
Jun 21, 2023 155.41 155.91 155.01 155.23 469,392 -0.72(-0.46%)
Jun 20, 2023 156.39 156.43 155.28 155.94 531,015 -1.16(-0.74%)
Jun 16, 2023 158.39 158.41 157.01 157.10 541,908 -0.51(-0.32%)
Jun 15, 2023 155.22 158.00 155.22 157.61 463,229 +8.96(+6.03%)
May 08, 2023 148.91 149.07 148.19 148.65 288,522 -0.06(-0.04%)
May 05, 2023 147.59 149.07 147.59 148.71 329,120 +2.30(+1.57%)
May 04, 2023 147.12 147.48 145.89 146.41 1,400,747 -1.17(-0.79%)
May 03, 2023 148.98 149.71 147.55 147.59 625,452 -1.27(-0.85%)
May 02, 2023 150.37 150.37 147.67 148.86 500,263 -1.83(-1.21%)
May 01, 2023 150.85 151.56 150.56 150.68 380,316 -0.24(-0.16%)
Apr 28, 2023 149.28 150.92 149.28 150.92 439,143 +1.32(+0.88%)
Apr 27, 2023 147.57 149.74 147.57 149.60 375,741 +3.24(+2.22%)
Apr 26, 2023 147.48 147.66 146.12 146.35 598,305 -0.75(-0.51%)
Apr 25, 2023 148.72 148.82 147.09 147.11 504,524 -2.47(-1.65%)
Apr 24, 2023 149.42 150.00 148.95 149.58 1,384,025 +0.03(+0.02%)
Apr 21, 2023 149.60 149.72 148.75 149.55 488,892 +0.25(+0.17%)
Apr 20, 2023 149.23 149.98 148.87 149.30 351,120 -0.98(-0.65%)
Apr 19, 2023 149.54 150.55 149.53 150.27 741,030 +0.10(+0.07%)
Apr 18, 2023 150.58 150.66 149.56 150.18 807,901 +0.09(+0.06%)
Apr 17, 2023 149.14 150.12 149.02 150.09 519,442 +1.07(+0.72%)
Apr 14, 2023 149.19 150.12 148.21 149.02 365,426 -0.20(-0.13%)
Apr 13, 2023 148.03 149.37 147.58 149.22 294,883 +1.50(+1.02%)
Apr 12, 2023 149.15 149.30 147.51 147.71 1,615,453 -0.61(-0.41%)
Apr 11, 2023 148.23 148.89 148.13 148.32 489,497 +0.27(+0.19%)
Apr 10, 2023 146.89 148.06 146.66 148.04 297,971 +0.38(+0.26%)
Apr 06, 2023 146.88 147.69 146.56 147.66 369,086 +0.49(+0.33%)
Apr 05, 2023 147.11 147.58 146.61 147.18 381,054 -0.29(-0.20%)
Apr 04, 2023 148.60 148.68 146.83 147.47 505,162 -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.