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

148.30 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Aug 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 02, 2021 149.41 150.32 148.24 148.30 853,946 -0.51(-0.34%)
Jul 30, 2021 149.06 149.69 148.49 148.81 604,152 -0.58(-0.39%)
Jul 29, 2021 149.21 149.84 148.97 149.39 633,482 +1.09(+0.73%)
Jul 28, 2021 148.73 148.95 147.77 148.30 683,484 -0.31(-0.21%)
Jul 27, 2021 147.93 148.65 147.37 148.61 478,955 +0.08(+0.05%)
Jul 26, 2021 147.72 148.60 147.72 148.53 800,813 +0.63(+0.43%)
Jul 23, 2021 147.63 148.04 147.20 147.90 454,696 +0.85(+0.58%)
Jul 22, 2021 147.64 147.64 146.53 147.05 1,094,601 -0.71(-0.48%)
Jul 21, 2021 147.02 147.92 147.02 147.76 2,083,067 +1.55(+1.06%)
Jul 20, 2021 144.03 146.73 143.77 146.21 1,054,874 +2.46(+1.71%)
Jul 19, 2021 144.62 144.94 142.69 143.75 1,304,196 -2.89(-1.97%)
Jul 16, 2021 148.52 148.52 146.48 146.64 923,094 -1.31(-0.89%)
Jul 15, 2021 147.27 148.26 147.27 147.95 1,046,896 -0.08(-0.05%)
Jul 14, 2021 148.52 149.02 147.45 148.03 1,009,693 -0.05(-0.03%)
Jul 13, 2021 148.85 149.03 148.04 148.08 781,195 -1.03(-0.69%)
Jul 12, 2021 148.08 149.25 147.59 149.11 657,339 +0.61(+0.41%)
Jul 09, 2021 147.48 148.64 147.29 148.50 848,334 +2.24(+1.53%)
Jul 08, 2021 145.95 146.81 145.35 146.26 1,053,374 -1.40(-0.95%)
Jul 07, 2021 147.08 147.80 146.60 147.66 797,571 +0.24(+0.16%)
Jul 06, 2021 148.64 148.64 146.41 147.42 555,495 -1.45(-0.97%)
Jul 02, 2021 148.71 149.05 148.30 148.87 400,173 +0.35(+0.24%)
Jul 01, 2021 148.03 148.68 147.83 148.52 879,959 +0.88(+0.60%)
Jun 30, 2021 146.80 147.74 146.80 147.64 627,652 +0.74(+0.50%)
Jun 29, 2021 147.67 148.08 146.81 146.90 563,457 -0.42(-0.29%)
Jun 28, 2021 148.25 148.25 146.86 147.32 566,967 -0.90(-0.61%)
Jun 25, 2021 147.52 148.46 147.20 148.22 751,772 +1.04(+0.71%)
Jun 24, 2021 146.84 147.35 146.53 147.18 618,307 +1.03(+0.70%)
Jun 23, 2021 146.73 146.79 146.13 146.15 524,191 -0.35(-0.24%)
Jun 22, 2021 146.46 146.97 145.77 146.50 608,787 +0.10(+0.07%)
Jun 21, 2021 144.60 146.44 144.53 146.40 1,476,265 +2.80(+1.95%)
Jun 18, 2021 144.74 145.01 143.55 143.60 2,535,246 -2.74(-1.87%)
Jun 17, 2021 148.29 148.45 145.57 146.34 3,520,528 -1.91(-1.29%)
Jun 16, 2021 149.27 149.27 147.55 148.25 816,008 -1.01(-0.68%)
Jun 15, 2021 149.31 149.56 148.71 149.26 512,046 +0.16(+0.11%)
Jun 14, 2021 149.71 149.77 148.37 149.10 460,850 -0.69(-0.46%)
Jun 11, 2021 149.88 150.10 149.31 149.79 454,632 +0.25(+0.17%)
Jun 10, 2021 150.33 150.64 149.38 149.54 528,272 -0.62(-0.41%)
Jun 09, 2021 150.69 150.78 150.09 150.16 506,832 -0.48(-0.32%)
Jun 08, 2021 150.80 150.85 149.97 150.64 612,065 -0.20(-0.13%)
Jun 07, 2021 151.51 151.51 150.67 150.84 454,321 -0.41(-0.27%)
Jun 04, 2021 151.27 151.39 150.69 151.25 851,817 +0.56(+0.37%)
Jun 03, 2021 149.95 150.98 149.66 150.69 1,129,709 +0.02(+0.01%)
Jun 02, 2021 150.70 150.87 150.06 150.67 862,604 +0.33(+0.22%)
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.