Skip to main content

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

194.64 -1.25 (-0.64%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 90.56 90.75 90.47 90.57 1,114,380 +0.19(+0.21%)
Jul 28, 2017 90.31 90.51 90.10 90.38 997,880 -0.12(-0.13%)
Jul 27, 2017 90.43 90.50 90.07 90.50 1,013,814 +0.17(+0.19%)
Jul 26, 2017 90.66 90.66 90.24 90.33 619,833 -0.19(-0.21%)
Jul 25, 2017 90.46 90.73 90.35 90.52 507,571 +0.54(+0.61%)
Jul 24, 2017 90.01 90.08 89.90 89.97 381,348 -0.11(-0.12%)
Jul 21, 2017 90.03 90.10 89.78 90.08 563,844 -0.14(-0.15%)
Jul 20, 2017 90.31 90.39 90.07 90.22 837,490 +0.03(+0.04%)
Jul 19, 2017 89.90 90.19 89.77 90.19 630,853 +0.47(+0.52%)
Jul 18, 2017 89.79 89.81 89.48 89.72 575,749 -0.20(-0.23%)
Jul 17, 2017 89.94 90.13 89.84 89.92 622,737 -0.06(-0.07%)
Jul 14, 2017 89.63 90.16 89.46 89.98 685,329 +0.24(+0.27%)
Jul 13, 2017 89.64 89.79 89.48 89.74 550,554 +0.19(+0.21%)
Jul 12, 2017 89.48 89.76 89.47 89.56 681,650 +0.43(+0.49%)
Jul 11, 2017 89.26 89.28 88.71 89.12 582,177 -0.14(-0.16%)
Jul 10, 2017 89.31 89.46 89.18 89.27 684,051 -0.14(-0.15%)
Jul 07, 2017 89.22 89.45 89.01 89.40 740,282 +0.36(+0.40%)
Jul 06, 2017 89.71 89.78 89.00 89.05 832,320 -0.81(-0.90%)
Jul 05, 2017 90.16 90.16 89.61 89.86 1,788,362 -0.19(-0.21%)
Jul 03, 2017 89.73 90.43 89.73 90.04 722,502 +0.71(+0.80%)
Jun 30, 2017 89.59 89.67 89.23 89.33 926,760 +0.11(+0.12%)
Jun 29, 2017 89.86 90.05 88.77 89.22 1,020,493 -0.29(-0.32%)
Jun 28, 2017 89.18 89.72 89.18 89.51 1,121,661 +0.71(+0.80%)
Jun 27, 2017 89.22 89.43 88.80 88.80 577,544 -0.35(-0.39%)
Jun 26, 2017 89.07 89.40 88.99 89.15 609,157 +0.31(+0.35%)
Jun 23, 2017 88.95 89.07 88.70 88.83 578,361 -0.06(-0.07%)
Jun 22, 2017 89.03 89.19 88.86 88.89 685,424 -0.09(-0.10%)
Jun 21, 2017 89.50 89.50 88.83 88.99 531,221 -0.43(-0.48%)
Jun 20, 2017 89.78 89.82 89.39 89.42 443,663 -0.58(-0.65%)
Jun 19, 2017 89.80 90.06 89.68 90.00 592,746 +0.47(+0.53%)
Jun 16, 2017 89.62 89.62 89.10 89.53 480,095 -0.04(-0.05%)
Jun 15, 2017 89.28 89.60 89.21 89.57 505,240 -0.18(-0.20%)
Jun 14, 2017 89.86 89.86 89.35 89.75 733,663 -0.07(-0.08%)
Jun 13, 2017 89.75 89.84 89.52 89.82 774,570 +0.26(+0.29%)
Jun 12, 2017 89.38 89.82 89.28 89.55 1,381,549 +0.25(+0.27%)
Jun 09, 2017 88.56 89.38 88.56 89.31 2,418,091 +0.83(+0.94%)
Jun 08, 2017 88.28 88.77 88.28 88.48 800,906 +0.22(+0.25%)
Jun 07, 2017 88.26 88.38 88.01 88.26 488,493 +0.10(+0.12%)
Jun 06, 2017 88.14 88.35 87.98 88.16 524,395 -0.22(-0.25%)
Jun 05, 2017 88.40 88.56 88.35 88.38 362,933 -0.08(-0.10%)
Jun 02, 2017 88.49 88.61 88.28 88.46 619,530 -0.07(-0.08%)
Jun 01, 2017 87.84 88.55 87.71 88.53 1,302,843 +0.85(+0.97%)
May 31, 2017 87.92 87.92 87.40 87.67 660,821 -0.15(-0.17%)
May 30, 2017 87.86 87.95 87.69 87.83 738,734 -0.18(-0.20%)
May 26, 2017 87.96 88.07 87.90 88.00 417,090 +0.00(+0.00%)
May 25, 2017 88.09 88.24 87.90 88.00 760,783 +0.12(+0.13%)
May 24, 2017 87.94 87.94 87.64 87.89 540,079 +0.06(+0.07%)
May 23, 2017 87.70 87.93 87.56 87.83 700,121 +0.30(+0.35%)
May 22, 2017 87.42 87.61 87.26 87.52 590,728 +0.35(+0.40%)
May 19, 2017 86.81 87.50 86.74 87.18 1,961,220 +0.66(+0.76%)
May 18, 2017 86.27 86.94 86.14 86.52 944,031 +0.07(+0.08%)
May 17, 2017 87.23 87.37 86.42 86.45 1,896,337 -1.52(-1.73%)
May 16, 2017 88.26 88.31 87.88 87.97 2,367,143 -0.19(-0.22%)
May 15, 2017 87.90 88.28 87.86 88.17 452,604 +0.51(+0.58%)
May 12, 2017 87.81 87.81 87.52 87.66 521,243 -0.30(-0.35%)
May 11, 2017 88.02 88.10 87.54 87.96 819,759 -0.24(-0.27%)
May 10, 2017 87.93 88.21 87.89 88.20 776,924 +0.19(+0.21%)
May 09, 2017 88.38 88.41 87.86 88.01 732,482 -0.26(-0.30%)
May 08, 2017 88.38 88.44 88.16 88.28 535,735 -0.10(-0.11%)
May 05, 2017 88.14 88.38 88.01 88.38 660,945 +0.39(+0.44%)
May 04, 2017 88.14 88.21 87.69 87.99 770,536 +0.01(+0.01%)
May 03, 2017 87.80 88.07 87.68 87.98 641,203 +0.10(+0.12%)
May 02, 2017 88.02 88.08 87.72 87.88 698,511 -0.09(-0.11%)
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.