Skip to main content

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

186.81 +0.70 (+0.38%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 88.84 88.84 88.31 88.59 653,989 -0.15(-0.17%)
May 30, 2017 88.78 88.87 88.61 88.74 731,097 -0.18(-0.20%)
May 26, 2017 88.88 88.99 88.82 88.92 412,778 +0.00(+0.00%)
May 25, 2017 89.01 89.16 88.82 88.92 752,918 +0.12(+0.13%)
May 24, 2017 88.86 88.86 88.56 88.80 534,496 +0.06(+0.07%)
May 23, 2017 88.62 88.85 88.47 88.74 692,883 +0.31(+0.35%)
May 22, 2017 88.33 88.53 88.17 88.44 584,621 +0.35(+0.40%)
May 19, 2017 87.72 88.42 87.65 88.09 1,940,946 +0.67(+0.76%)
May 18, 2017 87.17 87.85 87.04 87.42 934,272 +0.07(+0.08%)
May 17, 2017 88.15 88.28 87.32 87.35 1,876,733 -1.54(-1.73%)
May 16, 2017 89.18 89.23 88.80 88.89 2,342,672 -0.20(-0.22%)
May 15, 2017 88.82 89.21 88.78 89.09 447,926 +0.51(+0.58%)
May 12, 2017 88.73 88.73 88.43 88.57 515,855 -0.31(-0.35%)
May 11, 2017 88.94 89.02 88.45 88.88 811,284 -0.24(-0.27%)
May 10, 2017 88.85 89.13 88.81 89.12 768,892 +0.19(+0.21%)
May 09, 2017 89.30 89.33 88.78 88.93 724,909 -0.27(-0.30%)
May 08, 2017 89.30 89.36 89.08 89.20 530,196 -0.10(-0.11%)
May 05, 2017 89.06 89.30 88.93 89.30 654,112 +0.39(+0.44%)
May 04, 2017 89.06 89.13 88.61 88.91 762,571 +0.01(+0.01%)
May 03, 2017 88.72 88.99 88.60 88.90 634,574 +0.10(+0.12%)
May 02, 2017 88.94 89.00 88.64 88.80 691,290 -0.09(-0.11%)
May 01, 2017 89.04 89.15 88.74 88.89 1,024,606 +0.00(+0.00%)
Apr 28, 2017 89.39 89.39 88.85 88.89 488,079 -0.38(-0.42%)
Apr 27, 2017 89.51 89.51 88.99 89.27 623,511 -0.16(-0.18%)
Apr 26, 2017 89.44 89.95 89.41 89.43 654,563 -0.02(-0.02%)
Apr 25, 2017 89.27 89.60 89.20 89.45 874,088 +0.53(+0.60%)
Apr 24, 2017 88.90 89.07 88.73 88.92 922,349 +0.97(+1.11%)
Apr 21, 2017 88.27 88.31 87.79 87.94 812,793 -0.41(-0.46%)
Apr 20, 2017 87.77 88.59 87.77 88.35 793,429 +0.68(+0.77%)
Apr 19, 2017 88.15 88.33 87.55 87.68 697,263 -0.27(-0.31%)
Apr 18, 2017 87.97 88.18 87.62 87.95 666,949 -0.34(-0.39%)
Apr 17, 2017 87.73 88.33 87.58 88.29 872,269 +0.74(+0.84%)
Apr 13, 2017 88.14 88.41 87.56 87.56 1,807,160 -0.76(-0.86%)
Apr 12, 2017 88.61 88.64 88.17 88.32 875,780 -0.38(-0.42%)
Apr 11, 2017 88.56 88.69 88.02 88.69 2,899,854 -0.07(-0.08%)
Apr 10, 2017 88.78 89.12 88.52 88.76 798,818 +0.11(+0.13%)
Apr 07, 2017 88.69 89.01 88.48 88.65 653,076 -0.15(-0.16%)
Apr 06, 2017 88.58 89.08 88.32 88.80 1,460,067 +0.32(+0.36%)
Apr 05, 2017 89.21 89.64 88.41 88.48 1,613,631 -0.35(-0.39%)
Apr 04, 2017 88.57 88.83 88.40 88.83 644,109 +0.07(+0.08%)
Apr 03, 2017 88.99 89.08 88.15 88.76 999,203 -0.21(-0.24%)
Mar 31, 2017 89.21 89.30 88.94 88.98 845,400 -0.36(-0.40%)
Mar 30, 2017 88.93 89.41 88.80 89.33 761,682 +0.46(+0.52%)
Mar 29, 2017 88.81 89.08 88.61 88.87 938,404 -0.01(-0.01%)
Mar 28, 2017 88.03 89.08 88.03 88.88 1,018,384 +0.73(+0.82%)
Mar 27, 2017 87.45 88.25 87.32 88.15 1,113,608 -0.17(-0.19%)
Mar 24, 2017 88.59 88.78 87.95 88.33 1,253,525 -0.07(-0.08%)
Mar 23, 2017 88.29 88.99 88.23 88.40 1,404,467 +0.02(+0.02%)
Mar 22, 2017 88.24 88.55 88.00 88.38 1,470,667 +0.02(+0.02%)
Mar 21, 2017 89.92 89.92 88.28 88.36 3,095,909 -1.27(-1.41%)
Mar 20, 2017 89.89 89.90 89.51 89.63 1,546,113 -0.29(-0.32%)
Mar 17, 2017 90.36 90.37 89.92 89.92 901,007 -0.34(-0.38%)
Mar 16, 2017 90.55 90.57 90.12 90.26 930,183 -0.12(-0.13%)
Mar 15, 2017 89.91 90.59 89.85 90.38 1,136,181 +0.71(+0.79%)
Mar 14, 2017 89.81 89.81 89.35 89.67 723,878 -0.37(-0.41%)
Mar 13, 2017 90.06 90.15 89.86 90.04 779,116 -0.01(-0.01%)
Mar 10, 2017 90.29 90.29 89.65 90.05 763,315 +0.21(+0.24%)
Mar 09, 2017 89.69 89.98 89.38 89.83 1,442,023 +0.15(+0.17%)
Mar 08, 2017 90.13 90.29 89.64 89.68 818,210 -0.31(-0.35%)
Mar 07, 2017 90.29 90.29 89.92 90.00 691,754 -0.43(-0.47%)
Mar 06, 2017 90.40 90.52 90.13 90.42 3,024,350 -0.35(-0.38%)
Mar 03, 2017 90.71 90.91 90.61 90.77 1,170,675 -0.03(-0.04%)
Mar 02, 2017 91.36 91.36 90.77 90.80 1,096,903 -0.58(-0.63%)
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.