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 )

180.32 +0.96 (+0.54%)
Official Closing Price Updated: 8:00 PM EDT, May 3, 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 (%)
May 31, 2022 144.90 145.73 143.94 144.61 1,428,712 -1.19(-0.82%)
May 27, 2022 143.86 145.81 143.75 145.81 686,181 +2.49(+1.74%)
May 26, 2022 142.24 143.96 142.24 143.31 923,082 +2.01(+1.42%)
May 25, 2022 139.96 141.73 139.80 141.31 1,395,994 +0.95(+0.68%)
May 24, 2022 139.27 140.59 137.82 140.35 2,964,316 +0.38(+0.27%)
May 23, 2022 138.93 140.43 138.31 139.98 862,162 +2.44(+1.78%)
May 20, 2022 138.22 138.54 134.89 137.54 2,059,080 +0.16(+0.12%)
May 19, 2022 136.84 138.65 136.29 137.37 1,711,422 -0.92(-0.67%)
May 18, 2022 142.03 142.03 137.84 138.30 1,299,335 -4.73(-3.31%)
May 17, 2022 142.41 143.03 141.61 143.03 1,371,717 +2.27(+1.61%)
May 16, 2022 140.39 141.79 139.72 140.76 2,029,815 +0.22(+0.16%)
May 13, 2022 139.54 140.94 139.23 140.54 1,408,766 +2.15(+1.56%)
May 12, 2022 137.61 138.78 136.18 138.38 2,717,005 +0.20(+0.15%)
May 11, 2022 139.16 141.37 138.05 138.18 1,775,326 -0.74(-0.53%)
May 10, 2022 140.98 141.34 137.62 138.92 1,253,466 -0.55(-0.39%)
May 09, 2022 141.28 141.64 138.95 139.47 1,695,252 -3.57(-2.49%)
May 06, 2022 142.79 143.52 141.13 143.04 1,083,856 -0.48(-0.34%)
May 05, 2022 145.95 146.17 142.21 143.52 1,147,592 -3.41(-2.32%)
May 04, 2022 143.36 147.16 142.91 146.93 3,156,384 +3.83(+2.67%)
May 03, 2022 142.52 144.09 142.06 143.10 1,229,206 +0.87(+0.61%)
May 02, 2022 142.46 143.31 139.63 142.24 6,350,386 -0.03(-0.02%)
Apr 29, 2022 145.87 146.15 142.00 142.27 1,002,929 -4.39(-3.00%)
Apr 28, 2022 145.30 147.15 143.98 146.66 1,101,940 +2.23(+1.54%)
Apr 27, 2022 144.40 145.86 143.65 144.43 1,094,564 +0.37(+0.25%)
Apr 26, 2022 146.15 146.79 144.03 144.06 1,213,416 -2.90(-1.98%)
Apr 25, 2022 146.05 147.24 143.79 146.97 3,024,274 +0.12(+0.08%)
Apr 22, 2022 150.13 150.23 146.68 146.84 804,407 -3.92(-2.60%)
Apr 21, 2022 153.32 153.63 150.51 150.77 729,872 -1.63(-1.07%)
Apr 20, 2022 152.03 153.07 151.94 152.40 620,644 +1.06(+0.70%)
Apr 19, 2022 149.48 151.61 149.48 151.34 632,791 +1.94(+1.30%)
Apr 18, 2022 149.32 150.32 148.79 149.40 441,515 -0.23(-0.15%)
Apr 14, 2022 150.28 150.99 149.59 149.63 454,872 -0.57(-0.38%)
Apr 13, 2022 149.04 150.38 148.98 150.20 610,284 +1.07(+0.72%)
Apr 12, 2022 149.91 150.85 148.66 149.13 840,126 -0.34(-0.22%)
Apr 11, 2022 150.36 150.83 149.28 149.47 678,087 -1.36(-0.90%)
Apr 08, 2022 150.16 151.40 149.90 150.82 721,786 +0.77(+0.51%)
Apr 07, 2022 149.26 150.53 148.37 150.06 952,442 +0.62(+0.41%)
Apr 06, 2022 148.54 149.75 148.22 149.44 1,061,159 +0.22(+0.15%)
Apr 05, 2022 149.72 151.17 148.88 149.22 3,508,511 -0.94(-0.63%)
Apr 04, 2022 150.27 150.29 149.11 150.16 708,869 -0.18(-0.12%)
Apr 01, 2022 150.17 150.43 149.09 150.34 1,332,063 +0.63(+0.42%)
Mar 31, 2022 151.34 151.83 149.62 149.71 888,943 -2.05(-1.35%)
Mar 30, 2022 151.83 152.32 151.02 151.76 1,012,469 -0.26(-0.17%)
Mar 29, 2022 151.60 152.08 150.78 152.02 944,715 +1.44(+0.96%)
Mar 28, 2022 150.21 150.58 149.21 150.57 1,523,804 +0.06(+0.04%)
Mar 25, 2022 149.46 150.56 149.34 150.52 3,681,455 +1.36(+0.92%)
Mar 24, 2022 148.15 149.15 147.79 149.15 875,145 +1.60(+1.09%)
Mar 23, 2022 148.75 148.94 147.53 147.55 699,363 -1.59(-1.07%)
Mar 22, 2022 148.91 149.44 148.70 149.14 1,172,062 +0.86(+0.58%)
Mar 21, 2022 148.20 148.97 147.45 148.28 955,966 +0.28(+0.19%)
Mar 18, 2022 147.12 148.13 146.49 148.00 1,143,407 +0.50(+0.34%)
Mar 17, 2022 145.36 147.54 145.33 147.50 933,715 +1.68(+1.15%)
Mar 16, 2022 144.91 145.89 143.22 145.83 1,755,330 +1.96(+1.36%)
Mar 15, 2022 142.49 144.08 142.25 143.86 954,779 +1.87(+1.31%)
Mar 14, 2022 142.72 143.69 141.40 142.00 690,838 -0.03(-0.02%)
Mar 11, 2022 143.74 144.36 141.90 142.03 2,593,139 -1.11(-0.78%)
Mar 10, 2022 141.91 143.35 141.62 143.14 1,571,467 -0.17(-0.12%)
Mar 09, 2022 143.31 144.17 142.89 143.31 1,120,875 +2.19(+1.55%)
Mar 08, 2022 142.78 144.28 141.06 141.12 1,468,248 -1.24(-0.87%)
Mar 07, 2022 144.99 145.14 142.29 142.35 2,542,638 -3.20(-2.20%)
Mar 04, 2022 144.36 145.61 143.83 145.55 1,908,284 -0.47(-0.32%)
Mar 03, 2022 146.22 146.97 145.03 146.02 2,596,236 +0.20(+0.14%)
Mar 02, 2022 143.91 146.48 143.89 145.82 1,568,181 +2.73(+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.