Skip to main content

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

195.26 -0.47 (-0.24%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 144.23 145.06 143.28 143.95 1,435,333 -1.19(-0.82%)
May 27, 2022 143.20 145.13 143.09 145.13 689,361 +2.48(+1.74%)
May 26, 2022 141.58 143.29 141.58 142.65 927,360 +2.00(+1.42%)
May 25, 2022 139.31 141.07 139.15 140.65 1,402,463 +0.95(+0.68%)
May 24, 2022 138.62 139.95 137.18 139.71 2,978,054 +0.37(+0.27%)
May 23, 2022 138.29 139.78 137.67 139.33 866,158 +2.43(+1.77%)
May 20, 2022 137.58 137.90 134.27 136.90 2,068,622 +0.16(+0.12%)
May 19, 2022 136.21 138.01 135.66 136.74 1,719,353 -0.92(-0.67%)
May 18, 2022 141.37 141.37 137.21 137.66 1,305,357 -4.71(-3.31%)
May 17, 2022 141.75 142.37 140.96 142.37 1,378,074 +2.26(+1.61%)
May 16, 2022 139.75 141.13 139.07 140.11 2,039,222 +0.22(+0.16%)
May 13, 2022 138.89 140.29 138.59 139.89 1,415,294 +2.14(+1.56%)
May 12, 2022 136.98 138.14 135.55 137.75 2,729,596 +0.20(+0.15%)
May 11, 2022 138.52 140.72 137.41 137.54 1,783,553 -0.74(-0.53%)
May 10, 2022 140.33 140.69 136.99 138.28 1,259,275 -0.54(-0.39%)
May 09, 2022 140.62 140.99 138.31 138.83 1,703,109 -3.55(-2.49%)
May 06, 2022 142.13 142.85 140.48 142.38 1,088,878 -0.48(-0.33%)
May 05, 2022 145.28 145.50 141.55 142.85 1,152,910 -3.40(-2.32%)
May 04, 2022 142.70 146.48 142.25 146.25 3,171,012 +3.81(+2.67%)
May 03, 2022 141.86 143.43 141.41 142.44 1,234,902 +0.86(+0.61%)
May 02, 2022 141.80 142.65 138.99 141.58 6,379,816 -0.03(-0.02%)
Apr 29, 2022 145.20 145.48 141.34 141.61 1,007,577 -4.37(-3.00%)
Apr 28, 2022 144.62 146.47 143.31 145.98 1,107,046 +2.22(+1.54%)
Apr 27, 2022 143.74 145.19 142.98 143.76 1,099,637 +0.36(+0.25%)
Apr 26, 2022 145.48 146.12 143.36 143.40 1,219,040 -2.89(-1.98%)
Apr 25, 2022 145.37 146.56 143.12 146.29 3,038,289 +0.12(+0.09%)
Apr 22, 2022 149.44 149.53 146.00 146.17 808,135 -3.91(-2.60%)
Apr 21, 2022 152.62 152.93 149.81 150.07 733,255 -1.63(-1.07%)
Apr 20, 2022 151.32 152.37 151.24 151.70 623,521 +1.05(+0.70%)
Apr 19, 2022 148.79 150.91 148.79 150.65 635,724 +1.93(+1.30%)
Apr 18, 2022 148.63 149.63 148.11 148.71 443,561 -0.23(-0.15%)
Apr 14, 2022 149.59 150.29 148.90 148.94 456,980 -0.56(-0.38%)
Apr 13, 2022 148.35 149.68 148.29 149.51 613,113 +1.06(+0.72%)
Apr 12, 2022 149.22 150.16 147.97 148.44 844,020 -0.34(-0.23%)
Apr 11, 2022 149.67 150.14 148.59 148.78 681,229 -1.35(-0.90%)
Apr 08, 2022 149.47 150.70 149.21 150.13 725,131 +0.77(+0.51%)
Apr 07, 2022 148.57 149.83 147.69 149.36 956,856 +0.61(+0.41%)
Apr 06, 2022 147.86 149.06 147.53 148.75 1,066,077 +0.22(+0.15%)
Apr 05, 2022 149.03 150.47 148.19 148.53 3,524,770 -0.94(-0.63%)
Apr 04, 2022 149.57 149.60 148.43 149.47 712,154 -0.18(-0.12%)
Apr 01, 2022 149.48 149.74 148.41 149.65 1,338,236 +0.63(+0.42%)
Mar 31, 2022 150.65 151.13 148.93 149.02 893,063 -2.04(-1.35%)
Mar 30, 2022 151.13 151.62 150.32 151.06 1,017,161 -0.26(-0.17%)
Mar 29, 2022 150.90 151.38 150.09 151.31 949,093 +1.44(+0.96%)
Mar 28, 2022 149.51 149.89 148.52 149.88 1,530,865 +0.06(+0.04%)
Mar 25, 2022 148.77 149.86 148.65 149.82 3,698,516 +1.36(+0.92%)
Mar 24, 2022 147.47 148.46 147.10 148.46 879,201 +1.59(+1.09%)
Mar 23, 2022 148.07 148.25 146.85 146.87 702,606 -1.58(-1.07%)
Mar 22, 2022 148.22 148.75 148.01 148.45 1,177,496 +0.86(+0.58%)
Mar 21, 2022 147.51 148.28 146.77 147.59 960,398 +0.28(+0.19%)
Mar 18, 2022 146.44 147.45 145.81 147.31 1,148,707 +0.50(+0.34%)
Mar 17, 2022 144.69 146.86 144.66 146.82 938,044 +1.67(+1.15%)
Mar 16, 2022 144.24 145.22 142.56 145.15 1,763,468 +1.95(+1.36%)
Mar 15, 2022 141.83 143.42 141.59 143.20 959,206 +1.86(+1.31%)
Mar 14, 2022 142.06 143.03 140.74 141.34 694,040 -0.03(-0.02%)
Mar 11, 2022 143.08 143.70 141.25 141.37 2,605,161 -1.10(-0.78%)
Mar 10, 2022 141.26 142.69 140.97 142.48 1,578,752 -0.17(-0.12%)
Mar 09, 2022 142.65 143.50 142.23 142.65 1,126,072 +2.18(+1.55%)
Mar 08, 2022 142.12 143.61 140.41 140.47 1,475,054 -1.23(-0.87%)
Mar 07, 2022 144.32 144.47 141.64 141.69 2,554,425 -3.18(-2.20%)
Mar 04, 2022 143.70 144.93 143.16 144.88 1,917,131 -0.47(-0.32%)
Mar 03, 2022 145.54 146.29 144.36 145.34 2,608,272 +0.20(+0.14%)
Mar 02, 2022 143.25 145.80 143.23 145.14 1,575,451 +2.71(+1.91%)
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.