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 )

186.70 +0.54 (+0.29%)
Official Closing Price Updated: 4:10 PM EDT, May 17, 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 (%)
Sep 30, 2002 28.15 28.79 27.80 28.53 208,909 -0.27(-0.93%)
Sep 27, 2002 29.51 29.71 28.70 28.80 124,212 -0.86(-2.90%)
Sep 26, 2002 29.31 29.70 29.17 29.66 184,039 +0.75(+2.58%)
Sep 25, 2002 28.84 29.15 28.15 28.91 186,941 +0.65(+2.30%)
Sep 24, 2002 28.48 28.91 28.23 28.26 140,378 -0.72(-2.50%)
Sep 23, 2002 28.95 29.11 28.57 28.99 287,112 -0.36(-1.23%)
Sep 20, 2002 29.20 29.36 29.01 29.35 100,309 +0.12(+0.40%)
Sep 19, 2002 29.53 29.88 29.23 29.23 152,399 -0.96(-3.19%)
Sep 18, 2002 30.04 30.54 29.73 30.20 94,506 -0.19(-0.62%)
Sep 17, 2002 31.41 31.41 30.30 30.38 76,545 -0.62(-2.01%)
Sep 16, 2002 30.96 31.05 30.55 31.01 56,096 -0.13(-0.42%)
Sep 13, 2002 31.05 31.35 30.77 31.14 70,051 -0.09(-0.30%)
Sep 12, 2002 31.83 31.83 31.11 31.23 68,669 -0.69(-2.18%)
Sep 11, 2002 32.55 32.56 31.89 31.92 87,460 +0.04(+0.14%)
Sep 10, 2002 31.95 31.95 31.61 31.88 73,643 +0.05(+0.16%)
Sep 09, 2002 31.34 31.92 30.94 31.83 58,168 +0.34(+1.08%)
Sep 06, 2002 31.48 31.65 31.22 31.49 115,370 +0.55(+1.78%)
Sep 05, 2002 30.90 31.20 30.52 30.94 68,393 -0.36(-1.16%)
Sep 04, 2002 30.98 31.49 30.78 31.30 155,024 +0.59(+1.91%)
Sep 03, 2002 31.76 31.76 30.72 30.72 137,477 -1.59(-4.93%)
Aug 30, 2002 32.09 32.74 32.05 32.31 71,156 +0.08(+0.25%)
Aug 29, 2002 31.95 32.50 31.76 32.23 62,451 -0.07(-0.22%)
Aug 28, 2002 32.76 32.80 32.10 32.30 174,367 -0.75(-2.26%)
Aug 27, 2002 33.73 33.73 32.82 33.05 119,377 -0.26(-0.78%)
Aug 26, 2002 33.11 33.50 32.66 33.31 91,743 +0.32(+0.97%)
Aug 23, 2002 33.58 33.91 32.87 32.99 80,690 -0.72(-2.15%)
Aug 22, 2002 33.47 33.91 33.15 33.71 110,948 +0.41(+1.22%)
Aug 21, 2002 33.15 33.38 32.63 33.31 175,887 +0.42(+1.28%)
Aug 20, 2002 33.22 33.22 32.57 32.89 451,808 +0.33(+1.00%)
Aug 16, 2002 32.35 32.76 32.15 32.56 164,143 -0.09(-0.29%)
Aug 15, 2002 32.39 32.68 32.16 32.66 153,366 +0.46(+1.44%)
Aug 14, 2002 31.18 32.24 30.71 32.19 200,343 +1.25(+4.05%)
Aug 13, 2002 31.61 31.95 30.94 30.94 202,001 -0.78(-2.46%)
Aug 12, 2002 31.32 31.90 31.24 31.72 159,998 +1.21(+3.96%)
Aug 07, 2002 30.83 30.84 29.78 30.51 120,206 +0.35(+1.18%)
Aug 06, 2002 29.67 30.67 29.67 30.16 310,325 +1.00(+3.43%)
Aug 05, 2002 30.18 30.28 29.10 29.16 746,106 -1.14(-3.75%)
Aug 02, 2002 31.05 31.05 29.96 30.30 126,147 -0.72(-2.31%)
Aug 01, 2002 31.95 31.96 31.01 31.01 196,889 -0.98(-3.05%)
Jul 31, 2002 31.71 32.07 31.38 31.99 149,359 +0.36(+1.14%)
Jul 30, 2002 31.27 31.97 30.98 31.63 220,101 +0.07(+0.21%)
Jul 29, 2002 30.65 31.59 30.46 31.56 208,080 +1.67(+5.59%)
Jul 26, 2002 29.60 29.89 29.28 29.89 231,707 +0.48(+1.62%)
Jul 25, 2002 29.11 29.92 28.60 29.41 133,746 -0.17(-0.59%)
Jul 24, 2002 26.83 29.59 26.83 29.59 249,807 +1.81(+6.51%)
Jul 23, 2002 29.13 29.38 27.78 27.78 410,634 -1.32(-4.53%)
Jul 22, 2002 30.00 30.40 28.77 29.09 357,578 -1.30(-4.29%)
Jul 19, 2002 31.08 31.37 30.14 30.40 708,110 -2.00(-6.17%)
Jul 17, 2002 33.38 33.38 32.12 32.40 120,067 -0.80(-2.42%)
Jul 12, 2002 33.80 33.80 32.99 33.20 74,196 -0.51(-1.50%)
Jul 11, 2002 33.33 33.73 32.75 33.71 200,067 +0.41(+1.22%)
Jul 10, 2002 34.85 34.91 33.30 33.30 280,342 -1.38(-3.99%)
Jul 09, 2002 35.28 35.61 34.61 34.68 1,975,800 -0.78(-2.20%)
Jul 08, 2002 35.83 35.83 35.31 35.46 90,085 -0.25(-0.69%)
Jul 05, 2002 34.85 35.71 34.85 35.71 31,916 +1.17(+3.37%)
Jul 04, 2002 34.37 34.60 33.98 34.54 3,509,464 +0.00(+0.00%)
Jul 03, 2002 34.37 34.60 33.98 34.54 117,028 +0.07(+0.21%)
Jul 02, 2002 35.08 35.14 34.26 34.47 136,648 -0.77(-2.18%)
Jul 01, 2002 36.01 36.06 35.19 35.24 130,568 -0.66(-1.83%)
Jun 28, 2002 35.41 36.11 35.41 35.90 180,309 +0.39(+1.10%)
Jun 27, 2002 35.28 35.51 34.60 35.51 1,019,264 +0.56(+1.59%)
Jun 26, 2002 34.49 35.07 34.39 34.95 1,046,345 -0.58(-1.63%)
Jun 25, 2002 36.26 36.33 35.36 35.53 950,871 -0.42(-1.17%)
Jun 21, 2002 36.03 36.35 36.00 35.95 383,554 -0.28(-0.78%)
Jun 20, 2002 36.82 36.93 36.21 36.23 237,925 -0.51(-1.38%)
Jun 19, 2002 37.18 37.31 36.62 36.74 145,214 -0.62(-1.67%)
Jun 18, 2002 37.14 37.43 37.06 37.36 168,426 +0.11(+0.29%)
Jun 17, 2002 36.39 37.25 36.39 37.25 247,596 +1.09(+3.00%)
Jun 14, 2002 35.80 36.25 35.22 36.17 283,244 -0.59(-1.59%)
Jun 12, 2002 36.55 36.77 36.14 36.75 179,756 +0.17(+0.47%)
Jun 11, 2002 37.22 37.41 36.48 36.58 155,577 -0.45(-1.21%)
Jun 10, 2002 37.13 37.32 36.85 37.03 81,104 -0.01(-0.02%)
Jun 07, 2002 36.56 37.25 36.51 37.03 108,185 +0.12(+0.33%)
Jun 06, 2002 37.74 37.74 36.85 36.91 135,266 -0.76(-2.02%)
Jun 05, 2002 37.39 37.79 37.39 37.67 114,403 -0.80(-2.09%)
May 31, 2002 38.45 38.92 38.45 38.47 65,077 -0.38(-0.97%)
May 28, 2002 39.17 39.17 38.65 38.85 217,614 -0.22(-0.56%)
May 27, 2002 39.47 39.50 39.02 39.07 326,076 +0.00(+0.00%)
May 24, 2002 39.47 39.50 39.02 39.07 326,076 -0.43(-1.08%)
May 23, 2002 39.14 39.50 38.88 39.50 160,551 +0.48(+1.22%)
May 22, 2002 38.76 39.02 38.64 39.02 89,670 +0.17(+0.45%)
May 21, 2002 39.26 39.44 38.76 38.84 136,509 -0.28(-0.72%)
May 20, 2002 39.27 39.29 39.00 39.13 219,134 -0.41(-1.03%)
May 17, 2002 39.52 39.53 39.22 39.53 121,587 +0.16(+0.40%)
May 16, 2002 39.26 39.48 39.22 39.37 67,425 +0.22(+0.55%)
May 15, 2002 39.08 39.54 39.08 39.16 90,638 -0.11(-0.28%)
May 14, 2002 39.05 39.29 38.89 39.26 62,590 +0.76(+1.97%)
May 13, 2002 37.95 38.59 37.91 38.50 65,767 +0.59(+1.57%)
May 10, 2002 38.61 38.61 37.87 37.91 88,012 -0.61(-1.58%)
May 09, 2002 38.76 38.85 38.44 38.52 130,706 -0.33(-0.86%)
May 08, 2002 38.45 38.97 38.45 38.85 109,981 +1.11(+2.93%)
May 07, 2002 38.14 38.25 37.74 37.74 111,639 -0.08(-0.21%)
May 06, 2002 38.63 38.78 37.82 37.82 92,986 -0.95(-2.45%)
May 03, 2002 38.87 38.87 38.49 38.77 107,218 -0.14(-0.35%)
May 02, 2002 38.74 38.97 38.73 38.91 123,383 +0.12(+0.32%)
May 01, 2002 38.40 38.88 38.06 38.79 88,427 +0.39(+1.02%)
Apr 30, 2002 38.04 38.66 37.89 38.40 475,021 +0.61(+1.61%)
Apr 29, 2002 38.36 38.46 37.79 37.79 582,239 -0.50(-1.30%)
Apr 26, 2002 38.89 38.99 38.29 38.29 89,670 -0.54(-1.40%)
Apr 25, 2002 38.67 38.84 38.50 38.83 89,670 -0.07(-0.19%)
Apr 24, 2002 39.29 39.47 38.90 38.90 369,322 -0.32(-0.81%)
Apr 23, 2002 39.39 39.55 39.16 39.22 396,127 -0.22(-0.57%)
Apr 22, 2002 39.81 39.81 39.35 39.44 911,907 -0.64(-1.59%)
Apr 19, 2002 40.13 40.15 39.94 40.08 570,909 -0.05(-0.13%)
Apr 18, 2002 40.32 40.32 39.48 40.13 588,456 -0.16(-0.40%)
Apr 17, 2002 40.18 40.45 40.18 40.29 565,521 +0.12(+0.29%)
Apr 16, 2002 39.56 40.21 39.56 40.18 408,009 +1.01(+2.59%)
Apr 15, 2002 39.43 39.52 39.10 39.16 457,197 -0.16(-0.40%)
Apr 12, 2002 39.33 39.49 39.13 39.32 749,284 +0.08(+0.20%)
Apr 11, 2002 40.02 40.02 39.14 39.24 62,866 -0.86(-2.15%)
Apr 10, 2002 39.81 40.20 39.80 40.10 107,632 +0.27(+0.67%)
Apr 09, 2002 40.01 40.13 39.75 39.84 101,691 -0.16(-0.40%)
Apr 08, 2002 39.66 40.02 39.63 39.99 62,037 +0.14(+0.34%)
Apr 05, 2002 40.01 40.10 39.66 39.86 75,163 +0.03(+0.07%)
Apr 04, 2002 39.81 40.02 39.58 39.83 92,296 +0.05(+0.13%)
Apr 03, 2002 40.17 40.25 39.59 39.78 58,030 -0.39(-0.97%)
Apr 02, 2002 40.10 40.36 40.02 40.17 73,505 -0.12(-0.29%)
Apr 01, 2002 40.18 40.37 39.83 40.28 898,091 -0.20(-0.48%)
Mar 29, 2002 40.35 40.75 40.35 40.48 109,152 +0.00(+0.00%)
Mar 28, 2002 40.35 40.75 40.35 40.48 109,152 +0.12(+0.29%)
Mar 27, 2002 40.05 40.42 39.99 40.36 146,319 +0.38(+0.96%)
Mar 26, 2002 39.73 40.28 39.73 39.98 114,126 +0.28(+0.71%)
Mar 25, 2002 40.31 40.34 39.70 39.70 71,018 -0.51(-1.28%)
Mar 22, 2002 40.38 40.59 40.17 40.21 68,531 -0.25(-0.63%)
Mar 21, 2002 40.46 40.62 40.11 40.47 127,667 -0.14(-0.36%)
Mar 20, 2002 40.83 40.96 40.60 40.61 441,308 -0.49(-1.20%)
Mar 19, 2002 41.15 41.21 40.91 41.10 81,795 +0.17(+0.41%)
Mar 18, 2002 40.96 41.14 40.64 40.94 89,809 +0.13(+0.32%)
Mar 15, 2002 40.63 40.91 40.62 40.81 47,806 +0.37(+0.91%)
Mar 14, 2002 40.52 40.54 40.27 40.44 163,452 +0.00(+0.00%)
Mar 13, 2002 40.64 40.70 40.27 40.44 70,465 -0.37(-0.90%)
Mar 12, 2002 40.57 40.86 40.37 40.81 70,603 -0.14(-0.35%)
Mar 11, 2002 40.69 41.09 40.49 40.95 76,545 +0.15(+0.37%)
Mar 08, 2002 41.05 41.16 40.68 40.80 856,640 +0.14(+0.34%)
Mar 07, 2002 41.01 41.02 40.41 40.66 162,485 -0.26(-0.64%)
Mar 06, 2002 40.23 40.99 40.19 40.92 77,788 +0.74(+1.84%)
Mar 05, 2002 40.18 40.47 40.06 40.18 247,044 -0.11(-0.27%)
Mar 04, 2002 39.55 40.39 39.50 40.29 232,536 +1.03(+2.62%)
Mar 01, 2002 38.76 39.31 38.68 39.26 56,096 +0.65(+1.69%)
Feb 28, 2002 38.72 39.03 38.57 38.61 67,564 +0.09(+0.23%)
Feb 27, 2002 38.61 38.92 38.30 38.53 78,203 +0.17(+0.43%)
Feb 26, 2002 38.39 38.55 38.14 38.36 46,286 +0.03(+0.08%)
Feb 25, 2002 37.88 38.42 37.77 38.33 112,883 +0.77(+2.06%)
Feb 22, 2002 37.15 37.62 37.01 37.56 34,541 +0.23(+0.62%)
Feb 21, 2002 37.49 37.88 37.32 37.32 47,806 -0.44(-1.17%)
Feb 20, 2002 37.37 37.77 36.88 37.77 41,312 +0.50(+1.34%)
Feb 19, 2002 37.74 37.76 37.26 37.27 40,621 -0.72(-1.90%)
Feb 18, 2002 38.42 38.43 37.99 37.99 59,135 +0.00(+0.00%)
Feb 15, 2002 38.42 38.43 37.99 37.99 59,135 -0.39(-1.02%)
Feb 14, 2002 38.54 38.64 38.21 38.38 41,450 -0.04(-0.09%)
Feb 13, 2002 38.08 38.53 38.06 38.42 71,294 +0.32(+0.84%)
Feb 12, 2002 38.11 38.27 37.92 38.10 39,930 -0.23(-0.60%)
Feb 11, 2002 37.64 38.33 37.60 38.33 411,602 +0.56(+1.49%)
Feb 08, 2002 37.30 37.77 37.27 37.77 81,519 +0.72(+1.95%)
Feb 07, 2002 36.79 37.39 36.79 37.04 71,294 +0.20(+0.55%)
Feb 06, 2002 36.99 37.27 36.62 36.84 178,374 -0.24(-0.64%)
Feb 05, 2002 37.35 37.45 36.84 37.08 112,606 -0.34(-0.91%)
Feb 04, 2002 38.21 38.27 37.35 37.42 110,119 -1.24(-3.20%)
Feb 01, 2002 38.86 38.87 38.51 38.66 105,836 -0.22(-0.58%)
Jan 31, 2002 38.47 38.90 38.40 38.88 94,506 +0.72(+1.88%)
Jan 30, 2002 37.87 38.32 36.93 38.16 170,222 +0.27(+0.73%)
Jan 29, 2002 39.30 39.42 37.89 37.89 374,987 -1.39(-3.54%)
Jan 28, 2002 39.48 39.52 39.08 39.28 106,941 -0.09(-0.22%)
Jan 25, 2002 39.23 39.57 39.23 39.37 45,319 +0.10(+0.26%)
Jan 24, 2002 39.05 39.50 39.05 39.26 80,275 +0.20(+0.52%)
Jan 23, 2002 38.83 39.18 38.55 39.06 45,319 +0.33(+0.84%)
Jan 22, 2002 39.27 39.29 38.61 38.74 81,380 -0.30(-0.76%)
Jan 21, 2002 39.08 39.18 38.88 39.03 75,025 +0.00(+0.00%)
Jan 18, 2002 39.08 39.18 38.88 39.03 75,025 -0.09(-0.24%)
Jan 17, 2002 39.15 39.26 39.01 39.13 80,966 +0.19(+0.48%)
Jan 16, 2002 39.52 39.52 38.88 38.94 92,848 -0.78(-1.97%)
Jan 15, 2002 39.54 39.82 39.35 39.72 96,026 +0.35(+0.88%)
Jan 14, 2002 39.56 39.68 39.32 39.37 138,582 -0.36(-0.91%)
Jan 11, 2002 40.17 40.28 39.70 39.73 80,413 -0.50(-1.24%)
Jan 10, 2002 40.26 40.37 40.07 40.23 89,118 +0.21(+0.52%)
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.