Skip to main content

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

186.65 +0.54 (+0.29%)
Streaming Delayed Price Updated: 1:32 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 154.04 154.04 151.86 152.44 931,515 -0.31(-0.20%)
Sep 28, 2023 151.84 153.35 151.75 152.75 508,227 +0.81(+0.53%)
Sep 27, 2023 152.61 152.73 150.72 151.93 495,997 -0.25(-0.16%)
Sep 26, 2023 153.47 153.76 151.90 152.18 509,974 -2.33(-1.51%)
Sep 25, 2023 153.59 154.55 153.82 154.51 378,328 +0.38(+0.24%)
Sep 22, 2023 155.03 155.26 153.99 154.13 509,925 -0.57(-0.37%)
Sep 21, 2023 156.24 156.33 154.66 154.71 465,369 -2.51(-1.60%)
Sep 20, 2023 158.89 159.23 157.18 157.22 392,273 -1.11(-0.70%)
Sep 19, 2023 158.61 158.63 157.42 158.33 246,459 -0.40(-0.25%)
Sep 18, 2023 158.72 159.23 158.43 158.74 680,971 -0.11(-0.07%)
Sep 15, 2023 160.11 160.14 158.74 158.85 485,655 -1.77(-1.10%)
Sep 14, 2023 159.98 160.86 159.73 160.62 352,799 +1.65(+1.03%)
Sep 13, 2023 159.17 159.52 158.51 158.97 426,414 -0.07(-0.04%)
Sep 12, 2023 159.18 159.93 158.88 159.04 214,449 -0.54(-0.34%)
Sep 11, 2023 159.31 159.68 159.07 159.59 264,868 +1.05(+0.66%)
Sep 08, 2023 158.28 158.97 158.25 158.54 799,035 +0.23(+0.14%)
Sep 07, 2023 157.99 158.60 157.92 158.31 1,179,861 -0.19(-0.12%)
Sep 06, 2023 158.69 158.88 157.65 158.50 299,340 -0.38(-0.24%)
Sep 05, 2023 160.03 160.13 158.86 158.88 244,722 -1.33(-0.83%)
Sep 01, 2023 160.75 160.95 159.68 160.21 361,372 +0.45(+0.28%)
Aug 31, 2023 160.34 160.71 159.75 159.75 271,773 -0.25(-0.15%)
Aug 30, 2023 159.75 160.42 159.42 160.00 266,228 +0.29(+0.18%)
Aug 29, 2023 157.91 159.80 157.72 159.71 367,596 +1.87(+1.19%)
Aug 28, 2023 157.56 158.23 157.34 157.84 427,191 +1.00(+0.63%)
Aug 25, 2023 156.45 157.36 155.19 156.85 591,275 +0.97(+0.62%)
Aug 24, 2023 157.87 158.66 155.87 155.88 330,709 -1.79(-1.14%)
Aug 23, 2023 156.46 157.93 156.44 157.67 402,321 +1.45(+0.93%)
Aug 22, 2023 157.23 157.28 155.99 156.22 1,436,874 -0.53(-0.34%)
Aug 21, 2023 156.71 157.10 155.54 156.76 564,715 +0.19(+0.12%)
Aug 18, 2023 155.42 156.96 155.30 156.57 531,808 +0.11(+0.07%)
Aug 17, 2023 158.39 158.44 156.38 156.46 465,591 -1.47(-0.93%)
Aug 16, 2023 158.94 159.46 157.88 157.93 531,318 -1.18(-0.74%)
Aug 15, 2023 160.34 160.34 158.90 159.11 419,114 -2.06(-1.28%)
Aug 14, 2023 160.58 161.22 160.26 161.17 280,843 +0.28(+0.17%)
Aug 11, 2023 160.42 161.22 160.10 160.90 492,946 -0.09(-0.06%)
Aug 10, 2023 161.75 162.88 160.55 160.99 587,068 +0.12(+0.07%)
Aug 09, 2023 162.10 162.10 160.62 160.87 314,186 -1.09(-0.68%)
Aug 08, 2023 161.64 162.12 160.53 161.96 424,820 -1.03(-0.63%)
Aug 07, 2023 161.95 163.07 161.95 163.00 363,286 +1.78(+1.11%)
Aug 04, 2023 162.28 163.25 161.03 161.21 584,157 -0.06(-0.04%)
Aug 03, 2023 161.26 161.90 160.78 161.27 474,026 -0.76(-0.47%)
Aug 02, 2023 162.79 163.01 161.74 162.03 541,086 -1.88(-1.15%)
Aug 01, 2023 163.84 164.13 163.58 163.91 471,008 -0.43(-0.26%)
Jul 31, 2023 164.23 164.65 163.72 164.35 363,005 +0.34(+0.20%)
Jul 28, 2023 164.04 164.41 163.46 164.01 290,708 +1.30(+0.80%)
Jul 27, 2023 165.01 165.20 162.48 162.71 521,105 -1.09(-0.67%)
Jul 26, 2023 163.26 164.19 163.07 163.80 423,338 +0.07(+0.04%)
Jul 25, 2023 163.40 164.12 163.33 163.74 1,308,525 +0.11(+0.07%)
Jul 24, 2023 163.33 163.96 163.23 163.63 528,629 +0.49(+0.30%)
Jul 21, 2023 163.66 163.70 163.06 163.13 513,432 +0.00(+0.00%)
Jul 20, 2023 163.18 163.66 162.96 163.13 421,755 -0.53(-0.33%)
Jul 19, 2023 163.29 163.92 163.26 163.67 967,203 +0.76(+0.47%)
Jul 18, 2023 161.48 163.05 161.41 162.91 545,153 +1.39(+0.86%)
Jul 17, 2023 161.12 161.98 161.00 161.52 384,822 +0.10(+0.06%)
Jul 14, 2023 162.48 162.48 161.25 161.42 417,158 -0.77(-0.47%)
Jul 13, 2023 161.83 162.46 161.59 162.19 562,498 +1.03(+0.64%)
Jul 12, 2023 161.31 161.66 160.92 161.15 443,999 +1.14(+0.71%)
Jul 11, 2023 158.81 160.17 158.63 160.01 342,653 +1.62(+1.02%)
Jul 10, 2023 157.47 158.49 157.47 158.39 344,731 +0.90(+0.57%)
Jul 07, 2023 157.20 158.96 157.19 157.50 503,549 -0.08(-0.05%)
Jul 06, 2023 157.59 157.74 156.66 157.57 610,035 -1.34(-0.84%)
Jul 05, 2023 158.62 159.33 158.44 158.91 893,236 -0.24(-0.15%)
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.