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

181.40 -0.24 (-0.13%)
Official Closing Price Updated: 8:00 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 74.92 75.09 74.68 74.79 1,108,196 -0.16(-0.21%)
Mar 30, 2016 75.04 75.26 74.77 74.94 1,001,745 +0.29(+0.39%)
Mar 29, 2016 73.96 74.65 73.70 74.65 1,189,850 +0.48(+0.65%)
Mar 28, 2016 74.29 74.37 73.90 74.17 699,234 +0.04(+0.06%)
Mar 24, 2016 73.70 74.13 74.13 74.13 1,008,776 -0.12(-0.16%)
Mar 23, 2016 74.68 74.68 74.15 74.25 881,454 -0.61(-0.82%)
Mar 22, 2016 74.63 75.10 74.50 74.86 1,494,364 -0.15(-0.20%)
Mar 21, 2016 74.89 75.11 74.72 75.00 913,931 +0.00(+0.00%)
Mar 18, 2016 74.75 75.16 74.75 75.00 1,132,675 +0.50(+0.67%)
Mar 17, 2016 73.91 74.75 73.63 74.51 1,293,814 +0.66(+0.90%)
Mar 16, 2016 73.27 74.00 73.22 73.85 1,271,359 +0.42(+0.57%)
Mar 15, 2016 73.05 73.45 73.00 73.43 896,006 -0.26(-0.35%)
Mar 14, 2016 73.64 73.87 73.40 73.68 1,108,907 -0.19(-0.26%)
Mar 11, 2016 73.34 73.91 73.33 73.87 965,587 +1.20(+1.65%)
Mar 10, 2016 72.86 73.17 71.90 72.67 1,347,937 +0.02(+0.03%)
Mar 09, 2016 72.68 72.95 72.39 72.65 908,998 +0.36(+0.49%)
Mar 08, 2016 72.89 72.91 72.22 72.29 1,635,117 -1.06(-1.44%)
Mar 07, 2016 72.52 73.43 72.52 73.35 975,375 +0.43(+0.59%)
Mar 04, 2016 72.63 73.25 72.34 72.92 1,363,675 +0.32(+0.44%)
Mar 03, 2016 72.05 72.60 71.80 72.60 1,191,462 +0.49(+0.68%)
Mar 02, 2016 71.40 72.11 71.27 72.11 2,062,618 +0.61(+0.86%)
Mar 01, 2016 70.48 71.52 70.28 71.50 1,183,870 +1.53(+2.19%)
Feb 29, 2016 70.56 70.91 69.95 69.97 1,031,991 -0.55(-0.79%)
Feb 26, 2016 71.05 71.09 70.48 70.52 1,510,229 -0.08(-0.12%)
Feb 25, 2016 69.99 70.62 69.71 70.61 2,509,383 +0.76(+1.09%)
Feb 24, 2016 68.93 69.94 68.46 69.85 1,775,024 +0.26(+0.38%)
Feb 23, 2016 70.24 70.26 69.48 69.58 1,105,684 -0.93(-1.32%)
Feb 22, 2016 70.14 70.56 70.11 70.52 867,306 +1.03(+1.48%)
Feb 19, 2016 69.34 69.49 68.94 69.49 876,316 -0.17(-0.24%)
Feb 18, 2016 69.90 69.90 69.38 69.66 1,312,666 -0.13(-0.19%)
Feb 17, 2016 69.28 69.95 69.15 69.79 1,521,723 +1.11(+1.61%)
Feb 16, 2016 68.42 68.76 67.99 68.68 1,304,834 +0.99(+1.47%)
Feb 12, 2016 66.85 67.69 67.69 67.69 1,692,132 +1.59(+2.40%)
Feb 11, 2016 66.08 66.59 65.48 66.10 3,802,671 -1.09(-1.62%)
Feb 10, 2016 67.74 68.28 67.16 67.19 2,391,783 -0.26(-0.39%)
Feb 09, 2016 66.95 67.97 66.87 67.46 2,334,701 -0.26(-0.39%)
Feb 08, 2016 67.61 67.95 66.88 67.72 3,044,011 -0.72(-1.05%)
Feb 05, 2016 68.99 69.14 68.17 68.44 1,900,258 -0.72(-1.04%)
Feb 04, 2016 68.64 69.59 68.57 69.16 2,207,407 +0.35(+0.50%)
Feb 03, 2016 68.38 68.95 66.98 68.81 2,513,867 +0.75(+1.11%)
Feb 02, 2016 68.60 68.69 67.84 68.06 1,683,845 -1.40(-2.01%)
Feb 01, 2016 69.15 69.77 68.75 69.46 2,154,483 -0.10(-0.14%)
Jan 29, 2016 68.20 69.57 68.19 69.56 1,785,464 +1.69(+2.48%)
Jan 28, 2016 68.22 68.31 67.24 67.87 1,474,711 +0.24(+0.35%)
Jan 27, 2016 67.76 68.79 67.19 67.63 2,173,187 -0.31(-0.45%)
Jan 26, 2016 67.04 68.01 67.04 67.94 1,483,746 +1.22(+1.82%)
Jan 25, 2016 67.71 67.79 66.66 66.72 1,357,763 -1.24(-1.82%)
Jan 22, 2016 67.91 68.12 67.40 67.96 1,829,575 +1.19(+1.78%)
Jan 21, 2016 66.44 67.54 66.02 66.77 2,544,321 +0.42(+0.64%)
Jan 20, 2016 66.14 66.95 64.81 66.35 3,949,923 -1.02(-1.51%)
Jan 19, 2016 68.05 68.19 66.80 67.37 2,664,764 -0.10(-0.15%)
Jan 15, 2016 67.05 67.47 67.47 67.47 2,206,655 -1.41(-2.04%)
Jan 14, 2016 68.07 69.33 67.54 68.87 2,238,028 +1.10(+1.62%)
Jan 13, 2016 69.61 69.78 67.57 67.77 1,587,935 -1.47(-2.12%)
Jan 12, 2016 69.47 69.64 68.36 69.24 1,328,438 +0.42(+0.61%)
Jan 11, 2016 69.26 69.38 68.12 68.82 2,448,846 -0.09(-0.13%)
Jan 08, 2016 70.36 70.38 68.82 68.91 1,711,053 -0.88(-1.27%)
Jan 07, 2016 70.24 70.88 69.59 69.80 1,989,578 -1.63(-2.28%)
Jan 06, 2016 71.48 71.86 71.00 71.43 2,356,242 -1.08(-1.49%)
Jan 05, 2016 72.48 72.60 71.93 72.51 1,431,397 +0.20(+0.27%)
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.