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 31, 2023 148.88 149.11 147.99 148.79 527,956 -0.70(-0.47%)
May 30, 2023 150.25 150.43 149.07 149.49 662,755 -0.09(-0.06%)
May 26, 2023 147.98 149.82 147.93 149.58 966,558 +1.96(+1.33%)
May 25, 2023 147.84 148.08 146.76 147.62 836,319 +0.06(+0.04%)
May 24, 2023 148.23 148.37 147.16 147.56 1,474,038 -1.28(-0.86%)
May 23, 2023 149.94 150.54 148.82 148.83 438,160 -1.66(-1.10%)
May 22, 2023 150.50 151.05 150.00 150.49 442,281 +0.07(+0.05%)
May 19, 2023 151.21 151.32 149.94 150.42 319,990 -0.46(-0.31%)
May 18, 2023 149.42 151.08 149.33 150.88 417,861 +1.29(+0.86%)
May 17, 2023 148.29 149.83 147.95 149.60 374,281 +2.06(+1.40%)
May 16, 2023 148.54 148.72 147.53 147.54 285,034 -1.46(-0.98%)
May 15, 2023 148.47 149.23 147.88 149.00 350,231 +0.81(+0.54%)
May 12, 2023 149.02 149.02 147.29 148.19 290,493 -0.34(-0.23%)
May 11, 2023 148.54 148.62 147.84 148.54 390,247 -0.54(-0.36%)
May 10, 2023 149.91 150.04 147.78 149.08 392,092 +0.27(+0.18%)
May 09, 2023 148.69 149.26 148.40 148.81 536,918 -0.54(-0.36%)
May 08, 2023 149.61 149.78 148.89 149.35 287,166 -0.06(-0.04%)
May 05, 2023 148.29 149.78 148.29 149.41 327,573 +2.31(+1.57%)
May 04, 2023 147.81 148.18 146.58 147.10 1,394,161 -1.18(-0.80%)
May 03, 2023 149.69 150.41 148.24 148.28 622,511 -1.28(-0.85%)
May 02, 2023 151.08 151.08 148.37 149.56 497,911 -1.84(-1.21%)
May 01, 2023 151.56 152.28 151.27 151.40 378,528 -0.24(-0.16%)
Apr 28, 2023 149.98 151.63 149.98 151.63 437,078 +1.33(+0.88%)
Apr 27, 2023 148.26 150.44 148.26 150.31 373,975 +3.26(+2.22%)
Apr 26, 2023 148.18 148.36 146.81 147.04 595,492 -0.76(-0.51%)
Apr 25, 2023 149.42 149.53 147.78 147.80 502,152 -2.49(-1.65%)
Apr 24, 2023 150.13 150.71 149.66 150.29 1,377,517 +0.03(+0.02%)
Apr 21, 2023 150.31 150.42 149.45 150.26 486,594 +0.26(+0.17%)
Apr 20, 2023 149.93 150.69 149.57 150.00 349,469 -0.98(-0.65%)
Apr 19, 2023 150.25 151.26 150.23 150.98 737,546 +0.10(+0.07%)
Apr 18, 2023 151.29 151.37 150.27 150.88 804,102 +0.09(+0.06%)
Apr 17, 2023 149.84 150.83 149.73 150.80 517,000 +1.07(+0.72%)
Apr 14, 2023 149.89 150.83 148.91 149.73 363,707 -0.20(-0.13%)
Apr 13, 2023 148.73 150.07 148.27 149.92 293,497 +1.51(+1.02%)
Apr 12, 2023 149.85 150.01 148.21 148.41 1,607,858 -0.61(-0.41%)
Apr 11, 2023 148.93 149.59 148.83 149.02 487,195 +0.28(+0.18%)
Apr 10, 2023 147.59 148.76 147.35 148.74 296,570 +0.38(+0.26%)
Apr 06, 2023 147.58 148.39 147.25 148.36 367,350 +0.49(+0.33%)
Apr 05, 2023 147.80 148.27 147.31 147.87 379,262 -0.29(-0.20%)
Apr 04, 2023 149.30 149.38 147.52 148.16 502,787 -0.96(-0.65%)
Apr 03, 2023 148.85 149.60 148.46 149.13 680,916 +0.08(+0.05%)
Mar 31, 2023 147.51 149.11 147.51 149.05 598,541 +1.98(+1.35%)
Mar 30, 2023 147.31 147.52 146.35 147.06 458,265 +0.84(+0.57%)
Mar 29, 2023 145.30 146.35 145.21 146.23 643,922 +2.22(+1.54%)
Mar 28, 2023 143.70 144.37 143.29 144.01 1,362,720 +0.00(+0.00%)
Mar 27, 2023 144.31 144.70 143.56 144.01 1,098,266 +0.75(+0.52%)
Mar 24, 2023 141.45 143.32 140.79 143.26 515,285 +1.16(+0.82%)
Mar 23, 2023 142.99 144.51 141.18 142.10 664,064 -0.07(-0.05%)
Mar 22, 2023 145.09 145.88 142.11 142.18 583,001 -2.90(-2.00%)
Mar 21, 2023 145.00 145.30 144.18 145.08 367,212 +1.75(+1.22%)
Mar 20, 2023 142.56 143.71 142.43 143.33 475,339 +1.26(+0.89%)
Mar 17, 2023 143.86 143.86 141.53 142.07 1,367,823 -2.30(-1.59%)
Mar 16, 2023 141.20 144.57 140.84 144.37 1,602,710 +2.33(+1.64%)
Mar 15, 2023 140.83 142.13 140.02 142.04 3,204,464 -1.24(-0.87%)
Mar 14, 2023 143.46 144.09 141.68 143.28 1,061,846 +2.33(+1.65%)
Mar 13, 2023 140.10 142.82 139.35 140.96 768,972 -1.06(-0.74%)
Mar 10, 2023 143.82 144.71 141.33 142.01 540,436 -2.23(-1.54%)
Mar 09, 2023 147.49 148.01 143.81 144.24 512,571 -3.08(-2.09%)
Mar 08, 2023 147.09 147.59 146.45 147.32 460,084 +0.16(+0.11%)
Mar 07, 2023 149.52 149.72 146.88 147.16 396,865 -2.42(-1.62%)
Mar 06, 2023 150.13 150.88 149.47 149.59 399,521 -0.34(-0.23%)
Mar 03, 2023 148.30 150.03 148.05 149.93 737,121 +2.34(+1.58%)
Mar 02, 2023 145.85 147.87 145.76 147.59 534,356 +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.