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 )

181.40 -0.24 (-0.13%)
Official Closing Price Updated: 8:00 PM EDT, Jun 12, 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 (%)
Jun 30, 2022 131.28 132.94 130.72 132.07 2,124,820 -0.67(-0.51%)
Jun 29, 2022 133.51 133.72 132.21 132.75 924,897 -0.55(-0.41%)
Jun 28, 2022 135.68 136.71 133.15 133.29 1,260,011 -1.54(-1.14%)
Jun 27, 2022 135.02 135.48 134.30 134.83 1,532,457 +0.06(+0.04%)
Jun 24, 2022 132.20 134.78 132.03 134.77 4,340,109 +3.61(+2.75%)
Jun 23, 2022 131.11 131.69 129.64 131.16 949,667 +0.52(+0.40%)
Jun 22, 2022 129.23 131.92 129.23 130.64 1,068,588 -0.34(-0.26%)
Jun 21, 2022 130.08 131.46 129.69 130.98 1,080,243 +2.93(+2.29%)
Jun 17, 2022 128.68 129.46 127.00 128.05 1,544,340 -0.52(-0.40%)
Jun 16, 2022 129.62 129.62 127.68 128.56 1,379,669 -3.62(-2.74%)
Jun 15, 2022 132.37 133.72 130.22 132.19 1,213,471 +0.87(+0.67%)
Jun 14, 2022 132.84 133.27 130.26 131.31 1,983,389 -0.97(-0.73%)
Jun 13, 2022 133.98 134.54 131.68 132.28 1,407,540 -4.64(-3.39%)
Jun 10, 2022 138.02 138.32 136.86 136.92 1,095,227 -3.11(-2.22%)
Jun 09, 2022 142.58 143.05 140.03 140.04 528,612 -3.09(-2.16%)
Jun 08, 2022 144.14 144.52 142.88 143.12 425,981 -1.81(-1.25%)
Jun 07, 2022 142.46 145.02 142.46 144.93 938,056 +1.49(+1.04%)
Jun 06, 2022 144.29 144.69 143.18 143.44 553,980 +0.26(+0.18%)
Jun 03, 2022 143.50 144.09 142.97 143.18 2,540,182 -1.37(-0.95%)
Jun 02, 2022 142.95 144.55 141.59 144.55 1,315,810 +1.73(+1.21%)
Jun 01, 2022 144.65 144.72 141.73 142.82 926,315 -1.14(-0.79%)
May 31, 2022 144.24 145.07 143.29 143.96 1,435,220 -1.19(-0.82%)
May 27, 2022 143.21 145.14 143.10 145.14 689,307 +2.48(+1.74%)
May 26, 2022 141.59 143.31 141.59 142.66 927,287 +2.00(+1.42%)
May 25, 2022 139.32 141.09 139.16 140.66 1,402,353 +0.95(+0.68%)
May 24, 2022 138.64 139.96 137.19 139.72 2,977,820 +0.37(+0.27%)
May 23, 2022 138.30 139.79 137.68 139.34 866,090 +2.43(+1.77%)
May 20, 2022 137.59 137.91 134.28 136.91 2,068,460 +0.16(+0.12%)
May 19, 2022 136.22 138.02 135.67 136.75 1,719,218 -0.92(-0.67%)
May 18, 2022 141.38 141.38 137.22 137.67 1,305,254 -4.71(-3.31%)
May 17, 2022 141.77 142.38 140.97 142.38 1,377,966 +2.26(+1.61%)
May 16, 2022 139.76 141.14 139.09 140.12 2,039,062 +0.22(+0.16%)
May 13, 2022 138.90 140.30 138.60 139.90 1,415,183 +2.14(+1.56%)
May 12, 2022 136.99 138.15 135.56 137.76 2,729,382 +0.20(+0.15%)
May 11, 2022 138.53 140.73 137.42 137.56 1,783,413 -0.74(-0.53%)
May 10, 2022 140.34 140.70 137.00 138.29 1,259,176 -0.54(-0.39%)
May 09, 2022 140.64 141.00 138.32 138.84 1,702,975 -3.55(-2.49%)
May 06, 2022 142.14 142.87 140.49 142.39 1,088,793 -0.48(-0.33%)
May 05, 2022 145.29 145.51 141.56 142.87 1,152,820 -3.40(-2.32%)
May 04, 2022 142.71 146.49 142.26 146.26 3,170,763 +3.81(+2.67%)
May 03, 2022 141.87 143.44 141.42 142.46 1,234,805 +0.86(+0.61%)
May 02, 2022 141.81 142.66 139.00 141.59 6,379,314 -0.03(-0.02%)
Apr 29, 2022 145.21 145.49 141.35 141.62 1,007,498 -4.37(-3.00%)
Apr 28, 2022 144.64 146.48 143.33 146.00 1,106,959 +2.22(+1.54%)
Apr 27, 2022 143.75 145.20 143.00 143.78 1,099,550 +0.36(+0.25%)
Apr 26, 2022 145.49 146.13 143.37 143.41 1,218,944 -2.89(-1.98%)
Apr 25, 2022 145.38 146.57 143.13 146.30 3,038,051 +0.12(+0.08%)
Apr 22, 2022 149.45 149.55 146.01 146.18 808,072 -3.90(-2.60%)
Apr 21, 2022 152.63 152.94 149.82 150.08 733,197 -1.63(-1.07%)
Apr 20, 2022 151.34 152.38 151.25 151.71 623,472 +1.05(+0.70%)
Apr 19, 2022 148.80 150.93 148.80 150.66 635,674 +1.93(+1.30%)
Apr 18, 2022 148.65 149.64 148.12 148.72 443,526 -0.23(-0.15%)
Apr 14, 2022 149.60 150.30 148.91 148.95 456,944 -0.56(-0.38%)
Apr 13, 2022 148.36 149.69 148.30 149.52 613,064 +1.06(+0.72%)
Apr 12, 2022 149.23 150.17 147.99 148.46 843,954 -0.33(-0.23%)
Apr 11, 2022 149.68 150.15 148.60 148.79 681,176 -1.35(-0.90%)
Apr 08, 2022 149.48 150.71 149.22 150.14 725,074 +0.77(+0.51%)
Apr 07, 2022 148.58 149.84 147.70 149.37 956,781 +0.61(+0.41%)
Apr 06, 2022 147.87 149.08 147.55 148.76 1,065,993 +0.22(+0.15%)
Apr 05, 2022 149.04 150.48 148.21 148.54 3,524,493 -0.94(-0.63%)
Apr 04, 2022 149.59 149.61 148.44 149.48 712,098 -0.18(-0.12%)
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.