Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

180.93 -0.47 (-0.26%)
Streaming Delayed Price Updated: 2:46 PM EDT, Jun 13, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 29, 2024 178.34 178.55 177.42 177.76 608,590 +0.10(+0.06%)
Feb 28, 2024 177.21 178.10 177.07 177.66 551,135 +0.16(+0.09%)
Feb 27, 2024 177.42 177.59 176.98 177.50 356,326 +0.46(+0.26%)
Feb 26, 2024 178.07 178.44 177.01 177.04 427,114 -1.01(-0.57%)
Feb 23, 2024 177.78 178.52 177.49 178.05 513,198 +0.62(+0.35%)
Feb 22, 2024 176.52 177.84 176.18 177.43 422,313 +1.19(+0.67%)
Feb 21, 2024 175.43 176.26 175.15 176.24 465,399 +0.76(+0.43%)
Feb 20, 2024 175.29 176.11 175.09 175.48 672,027 +0.08(+0.05%)
Feb 16, 2024 175.58 176.38 175.06 175.40 527,736 -0.59(-0.33%)
Feb 15, 2024 174.19 176.16 174.10 175.98 888,057 +2.29(+1.32%)
Feb 14, 2024 173.34 173.79 172.62 173.69 1,119,982 +1.02(+0.59%)
Feb 13, 2024 173.70 174.00 171.42 172.67 658,595 -2.33(-1.33%)
Feb 12, 2024 173.98 175.43 173.96 175.00 558,221 +1.13(+0.65%)
Feb 09, 2024 173.96 174.02 173.18 173.87 586,389 -0.15(-0.09%)
Feb 08, 2024 173.99 174.07 173.19 174.02 478,911 -0.01(-0.01%)
Feb 07, 2024 174.24 174.33 173.50 174.03 804,660 +0.46(+0.26%)
Feb 06, 2024 172.68 173.76 172.48 173.57 867,326 +1.15(+0.67%)
Feb 05, 2024 173.15 173.17 172.06 172.43 1,472,217 -1.43(-0.82%)
Feb 02, 2024 173.59 174.72 172.77 173.85 1,074,801 -0.45(-0.26%)
Feb 01, 2024 172.94 174.31 172.05 174.31 936,555 +1.64(+0.95%)
Jan 31, 2024 174.51 174.68 172.64 172.66 1,229,517 -1.61(-0.93%)
Jan 30, 2024 173.44 174.56 173.24 174.28 1,451,883 +0.58(+0.34%)
Jan 29, 2024 172.97 173.78 172.56 173.69 1,567,194 +0.67(+0.39%)
Jan 26, 2024 172.85 173.29 172.65 173.02 3,040,142 +0.11(+0.06%)
Jan 25, 2024 172.31 172.91 171.61 172.91 20,592,386 +1.54(+0.90%)
Jan 24, 2024 172.73 172.80 171.27 171.37 709,093 -0.80(-0.47%)
Jan 23, 2024 172.06 172.32 171.60 172.17 294,097 +0.40(+0.23%)
Jan 22, 2024 171.51 172.34 171.40 171.77 518,894 +0.49(+0.28%)
Jan 19, 2024 170.53 171.65 169.50 171.28 426,533 +1.32(+0.77%)
Jan 18, 2024 169.38 170.11 168.57 169.97 545,671 +0.45(+0.26%)
Jan 17, 2024 169.46 170.49 168.90 169.52 844,210 -0.98(-0.58%)
Jan 16, 2024 171.02 171.14 170.11 170.50 706,922 -1.24(-0.72%)
Jan 12, 2024 172.43 172.85 171.34 171.74 655,413 -0.06(-0.03%)
Jan 11, 2024 172.44 172.44 170.79 171.80 1,901,861 -0.64(-0.37%)
Jan 10, 2024 172.37 172.73 171.78 172.44 770,310 +0.08(+0.05%)
Jan 09, 2024 172.51 172.68 172.01 172.37 576,893 -1.01(-0.58%)
Jan 08, 2024 171.95 173.38 171.50 173.38 573,294 +1.19(+0.69%)
Jan 05, 2024 171.74 172.96 171.38 172.19 566,997 +0.40(+0.23%)
Jan 04, 2024 172.17 172.90 171.76 171.79 618,141 -0.12(-0.07%)
Jan 03, 2024 172.81 172.88 171.77 171.91 1,131,309 -1.39(-0.80%)
Jan 02, 2024 171.58 173.71 171.54 173.30 1,183,065 +1.00(+0.58%)
Dec 29, 2023 172.44 172.73 171.67 172.30 451,813 -0.32(-0.18%)
Dec 28, 2023 172.22 172.84 172.22 172.61 636,474 +0.24(+0.14%)
Dec 27, 2023 172.05 172.46 171.67 172.38 708,448 +0.33(+0.19%)
Dec 26, 2023 171.21 172.46 171.21 172.05 446,265 +0.88(+0.52%)
Dec 22, 2023 171.01 171.82 170.54 171.17 556,082 +0.69(+0.41%)
Dec 21, 2023 169.99 170.58 169.18 170.47 626,698 +1.51(+0.89%)
Dec 20, 2023 171.24 171.62 168.89 168.97 689,371 -2.75(-1.60%)
Dec 19, 2023 170.74 171.72 170.60 171.72 750,633 +1.26(+0.74%)
Dec 18, 2023 170.78 170.94 170.41 170.46 663,524 +0.42(+0.25%)
Dec 15, 2023 170.04 170.71 169.68 170.03 764,612 -0.51(-0.30%)
Dec 14, 2023 170.23 171.25 169.84 170.54 887,480 +1.25(+0.74%)
Dec 13, 2023 166.77 169.39 166.59 169.29 642,991 +2.61(+1.57%)
Dec 12, 2023 165.95 166.77 165.49 166.68 576,376 +0.74(+0.45%)
Dec 11, 2023 164.85 166.02 164.85 165.94 532,317 +1.15(+0.70%)
Dec 08, 2023 163.85 165.07 163.83 164.78 509,364 +0.78(+0.47%)
Dec 07, 2023 163.49 164.34 163.37 164.00 426,002 +0.99(+0.61%)
Dec 06, 2023 164.16 164.43 162.89 163.02 739,889 -0.42(-0.26%)
Dec 05, 2023 163.48 163.68 162.98 163.44 813,715 -0.77(-0.47%)
Dec 04, 2023 163.45 164.29 163.36 164.21 730,032 -0.41(-0.25%)
Dec 01, 2023 163.02 164.73 162.90 164.63 856,574 +1.39(+0.85%)
Nov 30, 2023 162.46 163.32 162.09 163.24 552,747 +1.10(+0.68%)
Nov 29, 2023 162.84 163.30 162.05 162.13 481,212 +0.17(+0.10%)
Nov 28, 2023 161.60 162.48 161.44 161.96 422,360 +0.10(+0.06%)
Nov 27, 2023 161.78 162.20 161.63 161.86 1,007,621 -0.09(-0.05%)
Nov 24, 2023 161.76 162.14 161.76 161.95 331,429 +0.15(+0.09%)
Nov 22, 2023 161.60 162.19 161.42 161.81 588,499 +0.98(+0.61%)
Nov 21, 2023 160.90 161.09 160.55 160.83 513,656 -0.62(-0.38%)
Nov 20, 2023 160.25 161.76 160.21 161.45 958,052 +1.11(+0.70%)
Nov 17, 2023 160.20 160.51 159.92 160.34 382,110 +0.37(+0.23%)
Nov 16, 2023 159.40 159.98 159.22 159.97 581,354 +0.12(+0.07%)
Nov 15, 2023 159.72 160.45 159.60 159.85 542,009 +0.64(+0.40%)
Nov 14, 2023 157.86 159.69 157.81 159.21 533,154 +3.58(+2.30%)
Nov 13, 2023 155.49 156.06 155.18 155.63 317,740 -0.31(-0.20%)
Nov 10, 2023 154.31 156.04 153.87 155.94 327,505 +2.13(+1.38%)
Nov 09, 2023 155.23 155.28 153.66 153.81 332,229 -1.05(-0.68%)
Nov 08, 2023 155.20 155.20 154.11 154.86 398,256 -0.10(-0.06%)
Nov 07, 2023 154.71 155.37 154.39 154.96 324,173 +0.13(+0.08%)
Nov 06, 2023 155.21 155.46 154.26 154.83 452,652 -0.19(-0.12%)
Nov 03, 2023 154.41 155.75 154.39 155.02 696,010 +1.94(+1.27%)
Nov 02, 2023 151.62 153.18 151.55 153.08 1,281,154 +2.81(+1.87%)
Nov 01, 2023 149.18 150.57 148.95 150.26 655,788 +1.29(+0.87%)
Oct 31, 2023 147.96 149.06 147.56 148.97 423,696 +1.32(+0.90%)
Oct 30, 2023 146.60 148.08 146.30 147.65 550,506 +2.03(+1.39%)
Oct 27, 2023 147.02 147.22 145.22 145.62 553,202 -0.80(-0.55%)
Oct 26, 2023 147.33 147.77 146.13 146.42 971,929 -1.17(-0.79%)
Oct 25, 2023 149.04 149.16 147.41 147.59 527,280 -1.61(-1.08%)
Oct 24, 2023 148.96 149.77 148.42 149.20 451,305 +1.27(+0.86%)
Oct 23, 2023 147.95 149.54 147.52 147.93 621,181 -0.47(-0.32%)
Oct 20, 2023 150.09 150.26 148.40 148.40 530,445 -1.72(-1.14%)
Oct 19, 2023 151.72 152.59 149.96 150.12 465,021 -1.14(-0.76%)
Oct 18, 2023 152.87 152.97 150.88 151.26 587,085 -2.18(-1.42%)
Oct 17, 2023 152.04 154.29 152.04 153.44 468,413 +0.40(+0.26%)
Oct 16, 2023 152.40 153.47 152.15 153.04 501,656 +1.74(+1.15%)
Oct 13, 2023 152.52 153.01 150.73 151.30 568,455 -0.82(-0.54%)
Oct 12, 2023 153.62 153.62 151.22 152.12 350,648 -1.37(-0.89%)
Oct 11, 2023 153.38 153.82 152.41 153.49 601,193 +0.55(+0.36%)
Oct 10, 2023 152.30 153.85 152.09 152.94 721,748 +1.01(+0.66%)
Oct 09, 2023 150.31 152.08 150.09 151.93 313,293 +0.92(+0.61%)
Oct 06, 2023 148.45 151.65 147.78 151.01 413,889 +1.60(+1.07%)
Oct 05, 2023 149.46 149.65 148.35 149.42 529,255 -0.26(-0.17%)
Oct 04, 2023 149.06 149.91 148.14 149.67 710,269 +0.98(+0.66%)
Oct 03, 2023 149.87 150.54 148.28 148.70 921,572 -2.12(-1.41%)
Oct 02, 2023 151.35 151.61 149.88 150.82 1,860,489 -0.92(-0.61%)
Sep 29, 2023 153.33 153.33 151.16 151.74 935,838 -0.30(-0.20%)
Sep 28, 2023 151.14 152.64 151.04 152.04 510,586 +0.81(+0.53%)
Sep 27, 2023 151.90 152.02 150.02 151.23 498,299 -0.25(-0.16%)
Sep 26, 2023 152.76 153.05 151.20 151.48 512,341 -2.32(-1.51%)
Sep 25, 2023 152.88 153.84 153.11 153.80 380,084 +0.37(+0.24%)
Sep 22, 2023 154.32 154.54 153.28 153.42 512,292 -0.57(-0.37%)
Sep 21, 2023 155.51 155.61 153.94 153.99 467,528 -2.50(-1.60%)
Sep 20, 2023 158.15 158.50 156.46 156.49 394,093 -1.11(-0.70%)
Sep 19, 2023 157.88 157.90 156.69 157.60 247,602 -0.40(-0.25%)
Sep 18, 2023 157.99 158.50 157.70 158.00 684,131 -0.11(-0.07%)
Sep 15, 2023 159.37 159.40 158.00 158.11 487,909 -1.77(-1.10%)
Sep 14, 2023 159.24 160.12 159.00 159.88 354,436 +1.64(+1.04%)
Sep 13, 2023 158.44 158.78 157.78 158.24 428,393 -0.07(-0.04%)
Sep 12, 2023 158.45 159.19 158.14 158.31 215,444 -0.54(-0.34%)
Sep 11, 2023 158.57 158.94 158.34 158.85 266,097 +1.04(+0.66%)
Sep 08, 2023 157.54 158.23 157.51 157.81 802,743 +0.23(+0.14%)
Sep 07, 2023 157.26 157.87 157.19 157.58 1,185,337 -0.19(-0.12%)
Sep 06, 2023 157.96 158.14 156.93 157.77 300,729 -0.37(-0.24%)
Sep 05, 2023 159.29 159.39 158.12 158.14 245,857 -1.32(-0.83%)
Sep 01, 2023 160.01 160.20 158.94 159.47 363,049 +0.45(+0.28%)
Aug 31, 2023 159.59 159.97 159.01 159.01 273,034 -0.25(-0.15%)
Aug 30, 2023 159.01 159.68 158.68 159.26 267,463 +0.28(+0.18%)
Aug 29, 2023 157.18 159.06 156.99 158.98 369,302 +1.86(+1.19%)
Aug 28, 2023 156.84 157.50 156.61 157.11 429,174 +0.99(+0.63%)
Aug 25, 2023 155.73 156.63 154.47 156.12 594,019 +0.96(+0.62%)
Aug 24, 2023 157.14 157.93 155.15 155.16 332,244 -1.78(-1.14%)
Aug 23, 2023 155.74 157.20 155.72 156.94 404,188 +1.44(+0.93%)
Aug 22, 2023 156.50 156.55 155.27 155.50 1,443,542 -0.53(-0.34%)
Aug 21, 2023 155.98 156.38 154.82 156.03 567,336 +0.19(+0.12%)
Aug 18, 2023 154.70 156.24 154.58 155.85 534,276 +0.11(+0.07%)
Aug 17, 2023 157.66 157.71 155.66 155.74 467,752 -1.46(-0.93%)
Aug 16, 2023 158.21 158.72 157.15 157.20 533,784 -1.18(-0.74%)
Aug 15, 2023 159.59 159.59 158.16 158.38 421,059 -2.05(-1.28%)
Aug 14, 2023 159.84 160.48 159.52 160.43 282,147 +0.28(+0.17%)
Aug 11, 2023 159.68 160.48 159.36 160.15 495,234 -0.09(-0.05%)
Aug 10, 2023 161.01 162.12 159.81 160.24 589,793 +0.12(+0.07%)
Aug 09, 2023 161.35 161.35 159.88 160.12 315,644 -1.09(-0.68%)
Aug 08, 2023 160.89 161.37 159.79 161.21 426,792 -1.03(-0.63%)
Aug 07, 2023 161.20 162.32 161.20 162.24 364,972 +1.78(+1.11%)
Aug 04, 2023 161.53 162.50 160.29 160.47 586,868 -0.06(-0.04%)
Aug 03, 2023 160.52 161.15 160.03 160.53 476,226 -0.75(-0.47%)
Aug 02, 2023 162.04 162.25 161.00 161.28 543,597 -1.87(-1.15%)
Aug 01, 2023 163.09 163.37 162.82 163.16 473,194 -0.43(-0.26%)
Jul 31, 2023 163.47 163.89 162.96 163.59 364,690 +0.33(+0.20%)
Jul 28, 2023 163.28 163.66 162.70 163.25 292,057 +1.29(+0.80%)
Jul 27, 2023 164.24 164.44 161.73 161.96 523,524 -1.09(-0.67%)
Jul 26, 2023 162.51 163.43 162.32 163.05 425,302 +0.07(+0.04%)
Jul 25, 2023 162.65 163.36 162.58 162.98 1,314,598 +0.11(+0.07%)
Jul 24, 2023 162.58 163.20 162.48 162.87 531,082 +0.49(+0.30%)
Jul 21, 2023 162.90 162.94 162.30 162.38 515,814 +0.00(+0.00%)
Jul 20, 2023 162.43 162.91 162.20 162.38 423,712 -0.53(-0.33%)
Jul 19, 2023 162.54 163.16 162.51 162.91 971,691 +0.76(+0.47%)
Jul 18, 2023 160.73 162.30 160.66 162.15 547,683 +1.38(+0.86%)
Jul 17, 2023 160.38 161.23 160.25 160.77 386,608 +0.10(+0.06%)
Jul 14, 2023 161.73 161.73 160.51 160.67 419,094 -0.76(-0.47%)
Jul 13, 2023 161.09 161.71 160.84 161.44 565,108 +1.03(+0.64%)
Jul 12, 2023 160.56 160.92 160.17 160.41 446,059 +1.14(+0.71%)
Jul 11, 2023 158.07 159.43 157.90 159.27 344,244 +1.61(+1.02%)
Jul 10, 2023 156.74 157.76 156.74 157.66 346,331 +0.89(+0.57%)
Jul 07, 2023 156.47 158.22 156.47 156.77 505,886 -0.08(-0.05%)
Jul 06, 2023 156.86 157.01 155.94 156.85 612,866 -1.33(-0.84%)
Jul 05, 2023 157.89 158.59 157.70 158.18 897,382 -0.24(-0.15%)
Jul 03, 2023 157.87 158.65 157.74 158.42 1,072,555 +0.28(+0.18%)
Jun 30, 2023 157.57 158.46 157.57 158.13 428,606 +1.57(+1.00%)
Jun 29, 2023 155.71 156.67 155.57 156.56 312,786 +0.85(+0.55%)
Jun 28, 2023 155.57 156.06 155.18 155.71 505,572 -0.15(-0.09%)
Jun 27, 2023 154.45 156.12 154.45 155.86 852,732 +1.74(+1.13%)
Jun 26, 2023 153.96 154.65 153.91 154.12 475,842 +0.14(+0.09%)
Jun 23, 2023 153.91 154.52 153.62 153.98 394,355 -1.09(-0.70%)
Jun 22, 2023 155.01 155.23 154.50 155.07 653,386 -0.16(-0.10%)
Jun 21, 2023 155.41 155.91 155.01 155.23 469,393 -0.72(-0.46%)
Jun 20, 2023 156.39 156.43 155.28 155.94 531,016 -1.16(-0.74%)
Jun 16, 2023 158.39 158.41 157.01 157.10 541,909 -0.51(-0.32%)
Jun 15, 2023 155.22 158.00 155.22 157.61 463,230 +8.96(+6.03%)
May 08, 2023 148.91 149.07 148.19 148.65 288,523 -0.06(-0.04%)
May 05, 2023 147.59 149.07 147.59 148.71 329,121 +2.30(+1.57%)
May 04, 2023 147.12 147.48 145.89 146.41 1,400,750 -1.17(-0.79%)
May 03, 2023 148.98 149.71 147.55 147.59 625,453 -1.27(-0.85%)
May 02, 2023 150.37 150.37 147.67 148.86 500,264 -1.83(-1.21%)
May 01, 2023 150.85 151.56 150.56 150.68 380,317 -0.23(-0.16%)
Apr 28, 2023 149.28 150.92 149.28 150.92 439,144 +1.32(+0.88%)
Apr 27, 2023 147.57 149.74 147.57 149.60 375,742 +3.25(+2.22%)
Apr 26, 2023 147.48 147.66 146.12 146.35 598,307 -0.75(-0.51%)
Apr 25, 2023 148.72 148.82 147.09 147.11 504,525 -2.47(-1.65%)
Apr 24, 2023 149.42 150.00 148.95 149.58 1,384,028 +0.03(+0.02%)
Apr 21, 2023 149.60 149.72 148.75 149.55 488,894 +0.25(+0.17%)
Apr 20, 2023 149.23 149.98 148.87 149.30 351,121 -0.98(-0.65%)
Apr 19, 2023 149.54 150.55 149.52 150.27 741,032 +0.10(+0.06%)
Apr 18, 2023 150.58 150.66 149.56 150.18 807,903 +0.09(+0.06%)
Apr 17, 2023 149.14 150.12 149.02 150.09 519,443 +1.07(+0.72%)
Apr 14, 2023 149.19 150.12 148.21 149.02 365,426 -0.20(-0.13%)
Apr 13, 2023 148.03 149.36 147.57 149.22 294,884 +1.51(+1.02%)
Apr 12, 2023 149.15 149.30 147.51 147.71 1,615,457 -0.61(-0.41%)
Apr 11, 2023 148.23 148.89 148.13 148.32 489,498 +0.27(+0.18%)
Apr 10, 2023 146.89 148.06 146.66 148.04 297,972 +0.38(+0.26%)
Apr 06, 2023 146.88 147.69 146.56 147.66 369,087 +0.49(+0.33%)
Apr 05, 2023 147.11 147.57 146.61 147.18 381,055 -0.29(-0.20%)
Apr 04, 2023 148.60 148.68 146.83 147.47 505,163 -0.96(-0.65%)
Apr 03, 2023 148.15 148.90 147.76 148.43 684,135 +0.08(+0.05%)
Mar 31, 2023 146.81 148.41 146.81 148.35 601,370 +1.98(+1.35%)
Mar 30, 2023 146.62 146.82 145.66 146.37 460,431 +0.83(+0.57%)
Mar 29, 2023 144.61 145.66 144.53 145.54 646,966 +2.21(+1.54%)
Mar 28, 2023 143.02 143.69 142.62 143.33 1,369,161 +0.00(+0.00%)
Mar 27, 2023 143.63 144.02 142.88 143.33 1,103,457 +0.74(+0.52%)
Mar 24, 2023 140.78 142.65 140.13 142.59 517,721 +1.15(+0.82%)
Mar 23, 2023 142.32 143.83 140.52 141.44 667,203 -0.07(-0.05%)
Mar 22, 2023 144.41 145.20 141.44 141.51 585,757 -2.89(-2.00%)
Mar 21, 2023 144.32 144.61 143.50 144.40 368,947 +1.74(+1.22%)
Mar 20, 2023 141.89 143.04 141.76 142.66 477,585 +1.25(+0.89%)
Mar 17, 2023 143.18 143.18 140.87 141.40 1,374,288 -2.29(-1.59%)
Mar 16, 2023 140.54 143.89 140.18 143.69 1,610,284 +2.31(+1.64%)
Mar 15, 2023 140.17 141.46 139.36 141.37 3,219,609 -1.24(-0.87%)
Mar 14, 2023 142.78 143.41 141.01 142.61 1,066,865 +2.31(+1.65%)
Mar 13, 2023 139.44 142.15 138.69 140.29 772,606 -1.05(-0.74%)
Mar 10, 2023 143.14 144.03 140.66 141.34 542,990 -2.22(-1.54%)
Mar 09, 2023 146.79 147.32 143.13 143.56 514,994 -3.06(-2.09%)
Mar 08, 2023 146.39 146.90 145.76 146.63 462,258 +0.16(+0.11%)
Mar 07, 2023 148.82 149.02 146.19 146.47 398,740 -2.41(-1.62%)
Mar 06, 2023 149.43 150.17 148.76 148.88 401,410 -0.34(-0.23%)
Mar 03, 2023 147.60 149.32 147.36 149.22 740,604 +2.32(+1.58%)
Mar 02, 2023 145.17 147.17 145.07 146.90 536,881 +1.19(+0.81%)
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.