Skip to main content

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

186.11 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 149.60 149.76 148.88 149.34 287,190 -0.06(-0.04%)
May 05, 2023 148.28 149.76 148.28 149.40 327,601 +2.31(+1.57%)
May 04, 2023 147.80 148.16 146.57 147.09 1,394,279 -1.18(-0.79%)
May 03, 2023 149.67 150.40 148.23 148.27 622,564 -1.28(-0.85%)
May 02, 2023 151.07 151.07 148.36 149.55 497,953 -1.84(-1.21%)
May 01, 2023 151.55 152.27 151.26 151.38 378,560 -0.24(-0.16%)
Apr 28, 2023 149.97 151.62 149.97 151.62 437,115 +1.33(+0.88%)
Apr 27, 2023 148.25 150.43 148.25 150.29 374,007 +3.26(+2.22%)
Apr 26, 2023 148.16 148.35 146.80 147.03 595,543 -0.76(-0.51%)
Apr 25, 2023 149.41 149.51 147.77 147.79 502,194 -2.48(-1.65%)
Apr 24, 2023 150.12 150.70 149.65 150.27 1,377,635 +0.03(+0.02%)
Apr 21, 2023 150.29 150.41 149.44 150.24 486,635 +0.25(+0.17%)
Apr 20, 2023 149.92 150.68 149.56 149.99 349,499 -0.98(-0.65%)
Apr 19, 2023 150.23 151.25 150.22 150.97 737,609 +0.10(+0.06%)
Apr 18, 2023 151.28 151.35 150.25 150.87 804,171 +0.09(+0.06%)
Apr 17, 2023 149.83 150.81 149.71 150.78 517,044 +1.07(+0.71%)
Apr 14, 2023 149.88 150.81 148.90 149.71 363,738 -0.20(-0.13%)
Apr 13, 2023 148.72 150.06 148.26 149.91 293,522 +1.51(+1.02%)
Apr 12, 2023 149.84 149.99 148.20 148.40 1,607,994 -0.61(-0.41%)
Apr 11, 2023 148.92 149.58 148.82 149.01 487,237 +0.28(+0.18%)
Apr 10, 2023 147.57 148.75 147.34 148.73 296,595 +0.38(+0.26%)
Apr 06, 2023 147.56 148.38 147.24 148.35 367,382 +0.49(+0.33%)
Apr 05, 2023 147.79 148.26 147.29 147.86 379,294 -0.29(-0.20%)
Apr 04, 2023 149.29 149.37 147.51 148.15 502,830 -0.96(-0.65%)
Apr 03, 2023 148.84 149.59 148.45 149.12 680,974 +0.08(+0.05%)
Mar 31, 2023 147.49 149.09 147.49 149.04 598,592 +1.98(+1.35%)
Mar 30, 2023 147.30 147.50 146.34 147.05 458,304 +0.83(+0.57%)
Mar 29, 2023 145.28 146.34 145.20 146.22 643,977 +2.22(+1.54%)
Mar 28, 2023 143.68 144.36 143.28 144.00 1,362,836 +0.00(+0.00%)
Mar 27, 2023 144.29 144.69 143.55 144.00 1,098,360 +0.75(+0.52%)
Mar 24, 2023 141.44 143.31 140.78 143.25 515,329 +1.16(+0.82%)
Mar 23, 2023 142.98 144.50 141.17 142.09 664,121 -0.07(-0.05%)
Mar 22, 2023 145.08 145.87 142.10 142.17 583,051 -2.90(-2.00%)
Mar 21, 2023 144.99 145.28 144.17 145.07 367,243 +1.75(+1.22%)
Mar 20, 2023 142.55 143.70 142.42 143.32 475,379 +1.26(+0.89%)
Mar 17, 2023 143.85 143.85 141.52 142.06 1,367,940 -2.30(-1.59%)
Mar 16, 2023 141.19 144.56 140.83 144.36 1,602,846 +2.33(+1.64%)
Mar 15, 2023 140.82 142.12 140.01 142.03 3,204,736 -1.24(-0.87%)
Mar 14, 2023 143.45 144.07 141.67 143.27 1,061,937 +2.33(+1.65%)
Mar 13, 2023 140.09 142.81 139.33 140.94 769,037 -1.06(-0.74%)
Mar 10, 2023 143.81 144.69 141.32 142.00 540,482 -2.23(-1.54%)
Mar 09, 2023 147.47 148.00 143.80 144.23 512,615 -3.08(-2.09%)
Mar 08, 2023 147.07 147.58 146.44 147.31 460,123 +0.16(+0.11%)
Mar 07, 2023 149.51 149.71 146.87 147.15 396,898 -2.42(-1.62%)
Mar 06, 2023 150.12 150.87 149.45 149.57 399,555 -0.34(-0.23%)
Mar 03, 2023 148.28 150.01 148.04 149.92 737,183 +2.34(+1.58%)
Mar 02, 2023 145.84 147.85 145.74 147.58 534,401 +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.