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

195.26 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 141.50 141.73 139.31 139.42 714,605 -3.37(-2.36%)
Nov 29, 2021 143.66 143.66 142.04 142.79 537,938 +0.65(+0.46%)
Nov 26, 2021 142.52 142.81 141.37 142.14 566,168 -3.48(-2.39%)
Nov 24, 2021 145.30 145.77 145.12 145.62 433,150 +0.00(+0.00%)
Nov 23, 2021 144.80 145.76 144.64 145.62 707,910 +1.13(+0.78%)
Nov 22, 2021 144.11 145.62 144.03 144.49 522,912 +0.83(+0.58%)
Nov 19, 2021 144.49 144.49 143.55 143.66 499,151 -1.35(-0.93%)
Nov 18, 2021 145.50 145.09 144.89 145.01 355,955 -0.54(-0.37%)
Nov 17, 2021 146.03 146.03 145.23 145.55 475,774 -0.64(-0.43%)
Nov 16, 2021 146.57 146.87 146.15 146.19 340,713 -0.30(-0.21%)
Nov 15, 2021 146.70 146.74 146.21 146.49 548,149 +0.18(+0.12%)
Nov 12, 2021 146.28 146.46 145.77 146.31 348,043 +0.41(+0.28%)
Nov 11, 2021 146.30 146.30 145.84 145.90 269,474 -0.25(-0.17%)
Nov 10, 2021 146.35 146.15 354,170 -0.38(-0.26%)
Nov 09, 2021 146.63 146.75 145.94 146.53 391,963 -0.14(-0.10%)
Nov 08, 2021 147.18 147.38 146.41 146.67 344,948 +0.18(+0.12%)
Nov 05, 2021 146.32 147.13 146.05 146.49 458,809 +1.08(+0.74%)
Nov 04, 2021 146.03 146.06 144.72 145.41 406,350 -0.62(-0.42%)
Nov 03, 2021 144.98 146.11 144.83 146.03 364,494 +0.74(+0.51%)
Nov 02, 2021 145.00 145.50 144.66 145.29 430,230 +0.40(+0.27%)
Nov 01, 2021 144.70 144.94 144.29 144.89 568,771 +0.79(+0.55%)
Oct 29, 2021 144.15 144.64 143.76 144.10 295,504 -0.36(-0.25%)
Oct 28, 2021 143.68 144.50 143.68 144.46 422,948 +1.08(+0.75%)
Oct 27, 2021 145.33 145.33 143.38 143.38 529,189 -2.07(-1.42%)
Oct 26, 2021 145.68 145.45 278,212 -0.08(-0.05%)
Oct 25, 2021 145.50 145.70 144.96 145.52 261,035 +0.36(+0.25%)
Oct 22, 2021 144.77 145.42 144.51 145.16 264,246 +0.35(+0.24%)
Oct 21, 2021 144.81 144.92 144.17 144.81 501,869 -0.17(-0.12%)
Oct 20, 2021 143.82 145.05 143.69 144.98 347,318 +1.25(+0.87%)
Oct 19, 2021 143.23 143.75 142.87 143.73 524,408 +1.06(+0.74%)
Oct 18, 2021 142.45 143.20 141.98 142.67 557,667 -0.39(-0.27%)
Oct 15, 2021 142.99 143.63 142.85 143.06 542,850 +1.02(+0.72%)
Oct 14, 2021 141.12 142.14 140.78 142.03 480,602 +2.11(+1.51%)
Oct 13, 2021 139.92 140.26 138.56 139.92 547,002 -0.03(-0.02%)
Oct 12, 2021 140.41 140.71 139.64 139.95 529,396 -0.34(-0.24%)
Oct 11, 2021 141.60 142.13 140.25 140.29 267,754 -1.09(-0.77%)
Oct 08, 2021 141.50 141.86 141.16 141.38 321,903 +0.00(+0.00%)
Oct 07, 2021 141.30 142.33 141.23 141.38 353,700 +1.15(+0.82%)
Oct 06, 2021 138.98 140.30 138.07 140.23 480,560 +0.17(+0.12%)
Oct 05, 2021 139.59 140.91 139.18 140.06 463,225 +1.00(+0.72%)
Oct 04, 2021 139.54 140.62 138.53 139.07 789,408 -0.65(-0.47%)
Oct 01, 2021 138.59 140.42 137.55 139.72 990,986 +1.89(+1.37%)
Sep 30, 2021 140.57 140.64 137.93 137.84 702,001 -2.31(-1.65%)
Sep 29, 2021 140.07 140.82 139.60 140.15 483,871 +0.36(+0.26%)
Sep 28, 2021 141.22 141.43 139.51 139.79 821,406 -1.70(-1.20%)
Sep 27, 2021 141.21 142.21 141.21 141.49 575,719 +0.70(+0.50%)
Sep 24, 2021 140.22 141.24 140.18 140.78 2,008,790 +0.20(+0.14%)
Sep 23, 2021 139.25 141.23 139.25 140.58 430,976 +2.07(+1.50%)
Sep 22, 2021 138.17 139.43 137.94 138.51 442,530 +1.51(+1.10%)
Sep 21, 2021 138.25 138.68 136.99 137.00 628,401 -0.50(-0.36%)
Sep 20, 2021 137.53 138.09 135.97 137.50 783,519 -2.13(-1.53%)
Sep 17, 2021 140.23 140.69 139.47 139.63 746,939 -0.94(-0.67%)
Sep 16, 2021 141.08 141.47 139.87 140.57 325,867 -0.41(-0.29%)
Sep 15, 2021 139.74 141.30 139.57 140.99 782,326 +1.27(+0.91%)
Sep 14, 2021 141.43 141.52 139.43 139.72 3,946,730 -1.33(-0.94%)
Sep 13, 2021 141.07 141.53 140.31 141.04 528,076 +0.91(+0.65%)
Sep 10, 2021 141.85 141.90 140.11 140.13 360,684 -1.01(-0.71%)
Sep 09, 2021 141.29 142.26 141.07 141.14 492,696 -0.41(-0.29%)
Sep 08, 2021 141.31 141.91 141.03 141.55 414,311 -0.05(-0.03%)
Sep 07, 2021 142.50 142.50 141.50 141.60 338,315 -1.10(-0.77%)
Sep 03, 2021 142.93 143.05 142.45 142.70 287,662 -0.55(-0.38%)
Sep 02, 2021 142.73 143.25 142.73 143.25 528,895 +0.91(+0.64%)
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.