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 )

176.70 -0.88 (-0.50%)
Official Closing Price Updated: 4:10 PM EDT, Apr 16, 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 (%)
Dec 29, 2023 173.25 173.53 172.47 173.10 449,726 -0.32(-0.18%)
Dec 28, 2023 173.02 173.64 173.02 173.41 633,534 +0.24(+0.14%)
Dec 27, 2023 172.85 173.26 172.47 173.18 705,175 +0.33(+0.19%)
Dec 26, 2023 172.00 173.25 172.00 172.85 444,204 +0.89(+0.52%)
Dec 22, 2023 171.80 172.62 171.34 171.96 553,513 +0.70(+0.41%)
Dec 21, 2023 170.78 171.37 169.96 171.26 623,803 +1.51(+0.89%)
Dec 20, 2023 172.03 172.42 169.67 169.75 686,186 -2.76(-1.60%)
Dec 19, 2023 171.53 172.51 171.40 172.51 747,165 +1.27(+0.74%)
Dec 18, 2023 171.57 171.73 171.20 171.25 660,459 +0.43(+0.25%)
Dec 15, 2023 170.83 171.50 170.47 170.82 761,080 -0.52(-0.30%)
Dec 14, 2023 171.02 172.05 170.63 171.34 883,381 +1.26(+0.74%)
Dec 13, 2023 167.54 170.18 167.36 170.08 640,020 +2.63(+1.57%)
Dec 12, 2023 166.72 167.54 166.26 167.45 573,714 +0.74(+0.45%)
Dec 11, 2023 165.62 166.79 165.62 166.71 529,858 +1.16(+0.70%)
Dec 08, 2023 164.61 165.84 164.59 165.55 507,011 +0.78(+0.47%)
Dec 07, 2023 164.25 165.10 164.13 164.77 424,034 +0.99(+0.61%)
Dec 06, 2023 164.92 165.19 163.65 163.78 736,471 -0.43(-0.26%)
Dec 05, 2023 164.24 164.44 163.74 164.20 809,956 -0.77(-0.47%)
Dec 04, 2023 164.21 165.05 164.12 164.97 726,659 -0.42(-0.25%)
Dec 01, 2023 163.78 165.50 163.66 165.39 852,618 +1.40(+0.85%)
Nov 30, 2023 163.21 164.08 162.84 163.99 550,193 +1.11(+0.68%)
Nov 29, 2023 163.60 164.06 162.80 162.88 478,989 +0.17(+0.10%)
Nov 28, 2023 162.35 163.23 162.19 162.71 420,409 +0.10(+0.06%)
Nov 27, 2023 162.53 162.95 162.38 162.62 1,002,966 -0.09(-0.06%)
Nov 24, 2023 162.51 162.89 162.51 162.71 329,898 +0.15(+0.09%)
Nov 22, 2023 162.35 162.94 162.17 162.56 585,780 +0.98(+0.61%)
Nov 21, 2023 161.64 161.83 161.30 161.57 511,283 -0.62(-0.38%)
Nov 20, 2023 160.99 162.51 160.95 162.20 953,627 +1.12(+0.69%)
Nov 17, 2023 160.94 161.26 160.66 161.08 380,344 +0.37(+0.23%)
Nov 16, 2023 160.14 160.72 159.96 160.71 578,669 +0.12(+0.07%)
Nov 15, 2023 160.47 161.20 160.34 160.59 539,505 +0.64(+0.40%)
Nov 14, 2023 158.59 160.43 158.54 159.95 530,691 +3.60(+2.30%)
Nov 13, 2023 156.21 156.78 155.90 156.35 316,272 -0.31(-0.20%)
Nov 10, 2023 155.03 156.76 154.58 156.66 325,992 +2.14(+1.38%)
Nov 09, 2023 155.95 156.01 154.37 154.52 330,694 -1.06(-0.68%)
Nov 08, 2023 155.92 155.92 154.83 155.58 396,416 -0.10(-0.06%)
Nov 07, 2023 155.43 156.09 155.11 155.68 322,675 +0.13(+0.08%)
Nov 06, 2023 155.93 156.18 154.98 155.55 450,561 -0.19(-0.12%)
Nov 03, 2023 155.12 156.47 155.10 155.74 692,795 +1.95(+1.27%)
Nov 02, 2023 152.32 153.89 152.25 153.79 1,275,236 +2.83(+1.87%)
Nov 01, 2023 149.87 151.27 149.65 150.96 652,758 +1.30(+0.87%)
Oct 31, 2023 148.64 149.75 148.25 149.66 421,738 +1.33(+0.89%)
Oct 30, 2023 147.28 148.76 146.98 148.34 547,963 +2.04(+1.40%)
Oct 27, 2023 147.70 147.90 145.89 146.29 550,646 -0.80(-0.55%)
Oct 26, 2023 148.01 148.46 146.81 147.10 967,439 -1.18(-0.80%)
Oct 25, 2023 149.73 149.85 148.10 148.28 524,844 -1.62(-1.08%)
Oct 24, 2023 149.66 150.47 149.11 149.89 449,221 +1.28(+0.86%)
Oct 23, 2023 148.63 150.24 148.21 148.61 618,312 -0.48(-0.32%)
Oct 20, 2023 150.78 150.96 149.09 149.09 527,994 -1.72(-1.14%)
Oct 19, 2023 152.43 153.30 150.66 150.81 462,873 -1.15(-0.76%)
Oct 18, 2023 153.58 153.68 151.58 151.96 584,373 -2.19(-1.42%)
Oct 17, 2023 152.75 155.00 152.75 154.15 466,249 +0.41(+0.26%)
Oct 16, 2023 153.10 154.18 152.85 153.75 499,338 +1.74(+1.15%)
Oct 13, 2023 153.23 153.72 151.43 152.00 565,829 -0.82(-0.54%)
Oct 12, 2023 154.33 154.33 151.92 152.82 349,028 -1.38(-0.89%)
Oct 11, 2023 154.09 154.53 153.12 154.20 598,416 +0.56(+0.36%)
Oct 10, 2023 153.00 154.57 152.80 153.65 718,414 +1.01(+0.66%)
Oct 09, 2023 151.00 152.79 150.78 152.64 311,846 +0.92(+0.61%)
Oct 06, 2023 149.14 152.35 148.47 151.72 411,978 +1.61(+1.07%)
Oct 05, 2023 150.15 150.35 149.04 150.11 526,810 -0.26(-0.17%)
Oct 04, 2023 149.75 150.61 148.82 150.37 706,988 +0.98(+0.66%)
Oct 03, 2023 150.57 151.24 148.97 149.39 917,315 -2.13(-1.41%)
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.