Skip to main content

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

186.11 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 149.97 151.62 149.97 151.62 437,115 +1.33(+0.88%)
Apr 27, 2023 148.25 150.43 148.25 150.29 374,007 +3.26(+2.22%)
Apr 26, 2023 148.16 148.35 146.80 147.03 595,543 -0.76(-0.51%)
Apr 25, 2023 149.41 149.51 147.77 147.79 502,194 -2.48(-1.65%)
Apr 24, 2023 150.12 150.70 149.65 150.27 1,377,635 +0.03(+0.02%)
Apr 21, 2023 150.29 150.41 149.44 150.24 486,635 +0.25(+0.17%)
Apr 20, 2023 149.92 150.68 149.56 149.99 349,499 -0.98(-0.65%)
Apr 19, 2023 150.23 151.25 150.22 150.97 737,609 +0.10(+0.06%)
Apr 18, 2023 151.28 151.35 150.25 150.87 804,171 +0.09(+0.06%)
Apr 17, 2023 149.83 150.81 149.71 150.78 517,044 +1.07(+0.71%)
Apr 14, 2023 149.88 150.81 148.90 149.71 363,738 -0.20(-0.13%)
Apr 13, 2023 148.72 150.06 148.26 149.91 293,522 +1.51(+1.02%)
Apr 12, 2023 149.84 149.99 148.20 148.40 1,607,994 -0.61(-0.41%)
Apr 11, 2023 148.92 149.58 148.82 149.01 487,237 +0.28(+0.18%)
Apr 10, 2023 147.57 148.75 147.34 148.73 296,595 +0.38(+0.26%)
Apr 06, 2023 147.56 148.38 147.24 148.35 367,382 +0.49(+0.33%)
Apr 05, 2023 147.79 148.26 147.29 147.86 379,294 -0.29(-0.20%)
Apr 04, 2023 149.29 149.37 147.51 148.15 502,830 -0.96(-0.65%)
Apr 03, 2023 148.84 149.59 148.45 149.12 680,974 +0.08(+0.05%)
Mar 31, 2023 147.49 149.09 147.49 149.04 598,592 +1.98(+1.35%)
Mar 30, 2023 147.30 147.50 146.34 147.05 458,304 +0.83(+0.57%)
Mar 29, 2023 145.28 146.34 145.20 146.22 643,977 +2.22(+1.54%)
Mar 28, 2023 143.68 144.36 143.28 144.00 1,362,836 +0.00(+0.00%)
Mar 27, 2023 144.29 144.69 143.55 144.00 1,098,360 +0.75(+0.52%)
Mar 24, 2023 141.44 143.31 140.78 143.25 515,329 +1.16(+0.82%)
Mar 23, 2023 142.98 144.50 141.17 142.09 664,121 -0.07(-0.05%)
Mar 22, 2023 145.08 145.87 142.10 142.17 583,051 -2.90(-2.00%)
Mar 21, 2023 144.99 145.28 144.17 145.07 367,243 +1.75(+1.22%)
Mar 20, 2023 142.55 143.70 142.42 143.32 475,379 +1.26(+0.89%)
Mar 17, 2023 143.85 143.85 141.52 142.06 1,367,940 -2.30(-1.59%)
Mar 16, 2023 141.19 144.56 140.83 144.36 1,602,846 +2.33(+1.64%)
Mar 15, 2023 140.82 142.12 140.01 142.03 3,204,736 -1.24(-0.87%)
Mar 14, 2023 143.45 144.07 141.67 143.27 1,061,937 +2.33(+1.65%)
Mar 13, 2023 140.09 142.81 139.33 140.94 769,037 -1.06(-0.74%)
Mar 10, 2023 143.81 144.69 141.32 142.00 540,482 -2.23(-1.54%)
Mar 09, 2023 147.47 148.00 143.80 144.23 512,615 -3.08(-2.09%)
Mar 08, 2023 147.07 147.58 146.44 147.31 460,123 +0.16(+0.11%)
Mar 07, 2023 149.51 149.71 146.87 147.15 396,898 -2.42(-1.62%)
Mar 06, 2023 150.12 150.87 149.45 149.57 399,555 -0.34(-0.23%)
Mar 03, 2023 148.28 150.01 148.04 149.92 737,183 +2.34(+1.58%)
Mar 02, 2023 145.84 147.85 145.74 147.58 534,401 +1.19(+0.81%)
Mar 01, 2023 146.68 147.13 145.99 146.39 364,850 -0.68(-0.47%)
Feb 28, 2023 147.36 148.08 147.04 147.07 386,451 -0.26(-0.18%)
Feb 27, 2023 148.37 148.92 147.00 147.34 415,993 +0.22(+0.15%)
Feb 24, 2023 146.50 147.41 145.99 147.11 737,823 -1.22(-0.82%)
Feb 23, 2023 148.70 149.05 146.79 148.33 1,530,536 +0.37(+0.25%)
Feb 22, 2023 148.42 148.93 147.41 147.96 2,302,120 -0.32(-0.22%)
Feb 21, 2023 149.93 150.23 148.03 148.28 461,634 -3.19(-2.10%)
Feb 17, 2023 150.94 151.64 150.23 151.47 1,685,456 -0.17(-0.11%)
Feb 16, 2023 151.67 153.11 151.31 151.64 648,258 -1.82(-1.18%)
Feb 15, 2023 152.07 153.47 151.90 153.46 649,185 +0.55(+0.36%)
Feb 14, 2023 152.79 154.06 151.63 152.91 785,714 -0.36(-0.24%)
Feb 13, 2023 151.51 153.30 151.51 153.27 3,872,325 +1.94(+1.28%)
Feb 10, 2023 150.54 151.46 150.20 151.33 1,263,965 +0.37(+0.25%)
Feb 09, 2023 153.83 154.04 150.57 150.96 343,159 -1.67(-1.09%)
Feb 08, 2023 153.31 153.96 152.42 152.63 577,420 -1.51(-0.98%)
Feb 07, 2023 152.24 154.59 151.53 154.14 628,735 +1.48(+0.97%)
Feb 06, 2023 152.60 152.99 151.97 152.66 758,335 -1.02(-0.66%)
Feb 03, 2023 154.01 155.15 153.18 153.68 2,060,863 -2.18(-1.40%)
Feb 02, 2023 154.70 156.67 154.24 155.86 1,142,136 +2.71(+1.77%)
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.