Skip to main content

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

186.81 +0.70 (+0.38%)
Streaming Delayed Price Updated: 2:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 70.75 71.00 70.69 70.97 1,109,507 +0.17(+0.24%)
May 29, 2014 70.71 70.83 70.49 70.81 1,071,873 +0.27(+0.38%)
May 28, 2014 70.56 70.69 70.44 70.53 595,911 +0.00(+0.00%)
May 27, 2014 70.45 70.59 70.41 70.53 570,373 +0.30(+0.42%)
May 23, 2014 70.10 70.24 70.24 70.24 864,888 +0.12(+0.18%)
May 22, 2014 69.94 70.14 69.83 70.12 286,609 +0.20(+0.28%)
May 21, 2014 69.65 69.97 69.65 69.92 808,485 +0.50(+0.72%)
May 20, 2014 69.87 69.87 69.29 69.42 726,874 -0.46(-0.66%)
May 19, 2014 69.63 69.94 69.56 69.88 2,080,346 +0.14(+0.19%)
May 16, 2014 69.66 69.77 69.40 69.74 3,615,447 +0.12(+0.17%)
May 15, 2014 70.09 70.09 69.35 69.62 1,083,135 -0.58(-0.83%)
May 14, 2014 70.41 70.50 70.12 70.21 872,665 -0.28(-0.40%)
May 13, 2014 70.49 70.57 70.41 70.49 1,214,376 +0.09(+0.12%)
May 12, 2014 70.21 70.44 70.15 70.40 741,086 +0.52(+0.74%)
May 09, 2014 69.82 69.94 69.56 69.88 695,083 +0.02(+0.02%)
May 08, 2014 69.80 70.24 69.67 69.86 977,819 -0.05(-0.07%)
May 07, 2014 69.55 69.95 69.31 69.91 903,228 +0.62(+0.90%)
May 06, 2014 69.65 69.70 69.27 69.29 573,483 -0.52(-0.74%)
May 05, 2014 69.47 69.90 69.32 69.81 1,476,704 -0.06(-0.09%)
May 02, 2014 70.02 70.31 69.82 69.87 1,476,925 -0.15(-0.22%)
May 01, 2014 70.08 70.10 69.82 70.02 3,026,449 -0.10(-0.14%)
Apr 30, 2014 69.78 70.15 69.78 70.12 1,420,973 +0.21(+0.30%)
Apr 29, 2014 69.90 70.04 69.83 69.91 1,569,991 +0.25(+0.35%)
Apr 28, 2014 69.70 69.83 69.07 69.66 3,447,955 +0.22(+0.31%)
Apr 25, 2014 69.54 69.74 69.30 69.45 1,099,613 -0.39(-0.56%)
Apr 24, 2014 69.97 70.00 69.59 69.84 1,677,715 +0.11(+0.16%)
Apr 23, 2014 69.71 69.86 69.68 69.73 610,953 -0.02(-0.03%)
Apr 22, 2014 69.61 69.94 69.51 69.75 1,027,525 +0.19(+0.28%)
Apr 21, 2014 69.35 69.62 69.33 69.56 815,543 +0.06(+0.08%)
Apr 17, 2014 69.29 69.51 69.51 69.51 1,231,434 +0.14(+0.21%)
Apr 16, 2014 69.19 69.37 68.93 69.36 2,757,232 +0.55(+0.80%)
Apr 15, 2014 68.46 68.82 67.97 68.81 1,505,028 +0.49(+0.72%)
Apr 14, 2014 68.27 68.40 67.81 68.32 1,014,996 +0.54(+0.80%)
Apr 11, 2014 67.97 68.29 67.77 67.77 1,866,807 -0.54(-0.79%)
Apr 10, 2014 69.38 69.53 68.25 68.32 1,202,272 -1.14(-1.64%)
Apr 09, 2014 69.17 69.46 68.88 69.46 931,226 +0.49(+0.72%)
Apr 08, 2014 68.66 69.06 68.48 68.96 1,344,410 +0.27(+0.39%)
Apr 07, 2014 69.23 69.31 68.64 68.69 1,169,134 -0.66(-0.95%)
Apr 04, 2014 70.19 70.28 69.27 69.35 1,267,000 -0.49(-0.71%)
Apr 03, 2014 69.82 69.92 69.68 69.85 937,324 +0.08(+0.11%)
Apr 02, 2014 69.61 69.85 69.41 69.77 1,811,072 +0.20(+0.29%)
Apr 01, 2014 69.45 69.59 69.29 69.57 2,904,648 +0.27(+0.39%)
Mar 31, 2014 69.14 69.35 69.05 69.30 1,566,742 +0.55(+0.80%)
Mar 28, 2014 68.57 68.96 68.54 68.75 628,580 +0.39(+0.57%)
Mar 27, 2014 68.29 68.57 68.16 68.36 1,275,629 -0.04(-0.06%)
Mar 26, 2014 69.00 69.10 68.38 68.40 1,142,247 -0.33(-0.48%)
Mar 25, 2014 68.65 68.80 68.40 68.72 591,586 +0.40(+0.58%)
Mar 24, 2014 68.65 68.79 68.11 68.33 697,596 -0.06(-0.09%)
Mar 21, 2014 68.87 69.07 68.39 68.39 1,089,228 -0.13(-0.19%)
Mar 20, 2014 67.83 68.54 67.79 68.52 544,589 +0.56(+0.82%)
Mar 19, 2014 68.29 68.39 67.55 67.96 793,260 -0.32(-0.46%)
Mar 18, 2014 67.99 68.33 67.88 68.28 591,927 +0.44(+0.65%)
Mar 17, 2014 67.56 67.95 67.52 67.83 603,251 +0.56(+0.83%)
Mar 14, 2014 67.33 67.68 67.18 67.28 1,222,268 -0.12(-0.18%)
Mar 13, 2014 68.23 68.29 67.28 67.40 765,217 -0.65(-0.96%)
Mar 12, 2014 67.71 68.07 67.63 68.05 601,683 +0.07(+0.10%)
Mar 11, 2014 68.51 68.52 67.86 67.98 625,567 -0.44(-0.65%)
Mar 10, 2014 68.33 68.44 68.02 68.42 383,072 +0.01(+0.01%)
Mar 07, 2014 68.50 68.58 68.14 68.41 594,068 +0.13(+0.20%)
Mar 06, 2014 68.21 68.40 68.16 68.28 485,199 +0.26(+0.38%)
Mar 05, 2014 67.98 68.15 67.87 68.02 596,110 +0.01(+0.01%)
Mar 04, 2014 67.65 68.10 67.65 68.01 696,114 +0.96(+1.43%)
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.