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

186.81 +0.70 (+0.38%)
Official Closing Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 141.76 141.76 141.14 141.38 938,962 +0.13(+0.09%)
May 27, 2021 141.37 141.72 140.99 141.25 554,998 +0.65(+0.46%)
May 26, 2021 140.56 140.77 139.56 140.60 832,382 +0.29(+0.21%)
May 25, 2021 141.41 141.55 140.17 140.31 781,611 -0.79(-0.56%)
May 24, 2021 141.12 141.52 140.69 141.10 1,555,289 +0.72(+0.51%)
May 21, 2021 140.45 141.25 140.07 140.38 706,180 +0.50(+0.36%)
May 20, 2021 139.21 140.45 138.90 139.88 2,552,622 +0.73(+0.52%)
May 19, 2021 138.67 139.22 137.34 139.16 2,683,367 -0.89(-0.63%)
May 18, 2021 141.29 141.40 139.95 140.04 882,811 -1.21(-0.86%)
May 17, 2021 141.20 141.60 140.73 141.25 595,818 -0.09(-0.07%)
May 14, 2021 140.21 141.61 140.21 141.35 756,544 +1.74(+1.24%)
May 13, 2021 137.73 140.29 137.71 139.61 1,118,382 +1.88(+1.36%)
May 12, 2021 140.01 140.22 137.60 137.73 1,278,548 -2.43(-1.74%)
May 11, 2021 141.08 141.35 139.39 140.17 1,754,438 -1.92(-1.35%)
May 10, 2021 142.80 143.62 142.07 142.09 1,037,175 -0.03(-0.02%)
May 07, 2021 140.59 142.23 140.44 142.12 750,615 +1.12(+0.80%)
May 06, 2021 140.01 141.04 139.35 141.00 767,815 +1.25(+0.89%)
May 05, 2021 139.75 140.17 139.17 139.75 829,006 +0.37(+0.26%)
May 04, 2021 138.82 139.38 138.06 139.38 1,320,846 +0.24(+0.17%)
May 03, 2021 139.08 139.70 138.80 139.15 553,098 +1.04(+0.75%)
Apr 30, 2021 138.37 138.61 137.77 138.11 612,648 -0.85(-0.61%)
Apr 29, 2021 138.46 139.09 137.93 138.96 917,617 +1.27(+0.93%)
Apr 28, 2021 137.67 138.03 137.49 137.69 906,007 +0.17(+0.12%)
Apr 27, 2021 137.32 137.71 136.92 137.52 791,188 +0.28(+0.21%)
Apr 26, 2021 137.54 137.98 137.10 137.23 698,859 -0.07(-0.05%)
Apr 23, 2021 136.28 137.78 136.08 137.30 568,448 +1.10(+0.81%)
Apr 22, 2021 137.27 137.49 135.95 136.20 760,069 -1.07(-0.78%)
Apr 21, 2021 135.56 137.41 135.50 137.26 1,052,426 +1.56(+1.15%)
Apr 20, 2021 136.33 136.49 135.31 135.71 1,067,237 -1.18(-0.86%)
Apr 19, 2021 137.25 137.38 136.58 136.88 968,084 -0.48(-0.35%)
Apr 16, 2021 137.40 137.63 137.03 137.37 733,588 +0.77(+0.57%)
Apr 15, 2021 136.29 136.72 135.88 136.59 1,250,204 +0.66(+0.49%)
Apr 14, 2021 135.28 136.53 135.28 135.93 724,000 +0.55(+0.40%)
Apr 13, 2021 135.41 135.68 134.76 135.38 1,126,346 -0.51(-0.38%)
Apr 12, 2021 135.88 136.12 135.53 135.89 512,226 +0.02(+0.01%)
Apr 09, 2021 135.37 135.90 135.05 135.88 643,386 +0.76(+0.57%)
Apr 08, 2021 135.16 135.18 134.49 135.11 688,633 -0.05(-0.03%)
Apr 07, 2021 135.33 135.75 134.78 135.16 730,533 -0.13(-0.10%)
Apr 06, 2021 135.13 135.74 135.10 135.29 829,518 -0.09(-0.07%)
Apr 05, 2021 135.06 135.68 134.93 135.38 934,622 +1.24(+0.93%)
Apr 01, 2021 133.50 134.18 133.07 134.14 1,085,066 +0.89(+0.67%)
Mar 31, 2021 133.73 133.99 133.17 133.25 966,677 -0.65(-0.49%)
Mar 30, 2021 133.84 134.16 133.50 133.90 929,559 +0.07(+0.05%)
Mar 29, 2021 133.38 134.38 132.92 133.84 1,235,165 -0.35(-0.26%)
Mar 26, 2021 132.81 134.32 132.42 134.19 940,701 +2.12(+1.61%)
Mar 25, 2021 130.13 132.26 129.41 132.06 1,464,209 +1.66(+1.27%)
Mar 24, 2021 130.82 132.04 130.41 130.41 1,317,834 +0.12(+0.09%)
Mar 23, 2021 131.33 131.79 129.96 130.28 1,077,731 -1.68(-1.27%)
Mar 22, 2021 131.79 132.32 131.36 131.96 730,835 -0.01(-0.01%)
Mar 19, 2021 132.56 132.74 131.17 131.97 1,101,539 -0.68(-0.51%)
Mar 18, 2021 133.34 134.35 132.41 132.65 1,197,562 -0.75(-0.56%)
Mar 17, 2021 132.97 133.46 132.25 133.40 1,030,853 +0.61(+0.46%)
Mar 16, 2021 133.42 133.42 132.48 132.79 900,860 -0.89(-0.67%)
Mar 15, 2021 133.43 133.79 132.40 133.68 1,937,605 +0.50(+0.37%)
Mar 12, 2021 132.51 133.23 132.35 133.18 3,904,015 +1.22(+0.92%)
Mar 11, 2021 132.16 132.95 131.61 131.96 1,293,526 +0.07(+0.05%)
Mar 10, 2021 130.66 132.32 130.61 131.90 2,594,202 +1.74(+1.33%)
Mar 09, 2021 130.83 131.60 130.12 130.16 2,615,957 -0.34(-0.26%)
Mar 08, 2021 129.79 131.91 129.40 130.50 3,600,199 +1.51(+1.17%)
Mar 05, 2021 127.81 129.43 125.82 128.99 3,356,813 +2.68(+2.12%)
Mar 04, 2021 127.63 128.36 124.66 126.31 2,356,421 -1.31(-1.02%)
Mar 03, 2021 127.67 128.89 127.56 127.62 1,788,830 -0.02(-0.01%)
Mar 02, 2021 128.01 128.45 127.45 127.64 1,718,946 -0.32(-0.25%)
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.