Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

201.82 +1.22 (+0.61%)
Official Closing Price Updated: 8:00 PM EST, Nov 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 29, 2021 143.33 143.82 142.94 143.28 297,194 -0.36(-0.25%)
Oct 28, 2021 142.87 143.68 142.87 143.64 425,367 +1.07(+0.75%)
Oct 27, 2021 144.51 144.51 142.56 142.56 532,216 -2.06(-1.42%)
Oct 26, 2021 144.86 144.62 279,803 -0.07(-0.05%)
Oct 25, 2021 144.68 144.87 144.14 144.69 262,528 +0.36(+0.25%)
Oct 22, 2021 143.95 144.59 143.69 144.34 265,758 +0.35(+0.24%)
Oct 21, 2021 143.99 144.09 143.35 143.99 504,740 -0.17(-0.12%)
Oct 20, 2021 143.00 144.22 142.87 144.16 349,305 +1.24(+0.87%)
Oct 19, 2021 142.41 142.93 142.06 142.91 527,408 +1.05(+0.74%)
Oct 18, 2021 141.64 142.39 141.17 141.86 560,857 -0.39(-0.27%)
Oct 15, 2021 142.18 142.81 142.04 142.25 545,955 +1.02(+0.72%)
Oct 14, 2021 140.31 141.33 139.98 141.23 483,351 +2.10(+1.51%)
Oct 13, 2021 139.13 139.47 137.77 139.13 550,131 -0.03(-0.02%)
Oct 12, 2021 139.62 139.91 138.84 139.15 532,424 -0.34(-0.24%)
Oct 11, 2021 140.79 141.33 139.46 139.49 269,286 -1.08(-0.77%)
Oct 08, 2021 140.70 141.06 140.36 140.58 323,745 +0.00(+0.00%)
Oct 07, 2021 140.49 141.52 140.43 140.58 355,723 +1.14(+0.82%)
Oct 06, 2021 138.19 139.50 137.29 139.44 483,309 +0.17(+0.12%)
Oct 05, 2021 138.80 140.11 138.39 139.27 465,874 +0.99(+0.72%)
Oct 04, 2021 138.75 139.82 137.74 138.28 793,923 -0.65(-0.47%)
Oct 01, 2021 137.80 139.62 136.77 138.93 996,655 +1.88(+1.37%)
Sep 30, 2021 139.77 139.84 137.15 137.05 706,017 -2.30(-1.65%)
Sep 29, 2021 139.28 140.02 138.81 139.35 486,639 +0.36(+0.26%)
Sep 28, 2021 140.42 140.62 138.72 138.99 826,105 -1.69(-1.20%)
Sep 27, 2021 140.41 141.40 140.41 140.68 579,013 +0.70(+0.50%)
Sep 24, 2021 139.42 140.44 139.38 139.98 2,020,281 +0.20(+0.14%)
Sep 23, 2021 138.45 140.43 138.45 139.78 433,441 +2.06(+1.50%)
Sep 22, 2021 137.38 138.64 137.16 137.72 445,061 +1.50(+1.10%)
Sep 21, 2021 137.47 137.89 136.21 136.22 631,995 -0.50(-0.36%)
Sep 20, 2021 136.75 137.31 135.20 136.72 788,001 -2.12(-1.53%)
Sep 17, 2021 139.44 139.89 138.68 138.84 751,211 -0.94(-0.67%)
Sep 16, 2021 140.28 140.66 139.07 139.77 327,731 -0.41(-0.29%)
Sep 15, 2021 138.95 140.50 138.78 140.19 786,801 +1.27(+0.91%)
Sep 14, 2021 140.63 140.71 138.64 138.92 3,969,306 -1.32(-0.94%)
Sep 13, 2021 140.27 140.73 139.52 140.24 531,096 +0.91(+0.65%)
Sep 10, 2021 141.05 141.09 139.31 139.33 362,747 -1.00(-0.71%)
Sep 09, 2021 140.49 141.45 140.27 140.34 495,514 -0.41(-0.29%)
Sep 08, 2021 140.50 141.10 140.22 140.75 416,681 -0.05(-0.03%)
Sep 07, 2021 141.69 141.69 140.69 140.79 340,250 -1.10(-0.77%)
Sep 03, 2021 142.12 142.24 141.64 141.89 289,307 -0.54(-0.38%)
Sep 02, 2021 141.92 142.44 141.91 142.44 531,920 +0.91(+0.64%)
Sep 01, 2021 141.97 142.01 141.21 141.53 722,945 -0.21(-0.15%)
Aug 31, 2021 141.68 142.16 141.44 141.73 529,873 -0.06(-0.04%)
Aug 30, 2021 142.42 142.44 141.69 141.79 954,665 -0.51(-0.36%)
Aug 27, 2021 141.42 142.42 141.42 142.29 830,103 +1.25(+0.88%)
Aug 26, 2021 142.02 142.03 140.96 141.05 769,449 -1.02(-0.72%)
Aug 25, 2021 141.60 142.42 141.14 142.07 470,241 +0.62(+0.44%)
Aug 24, 2021 141.39 141.72 141.25 141.45 421,998 +0.39(+0.28%)
Aug 23, 2021 140.96 141.47 140.94 141.06 452,454 +0.90(+0.64%)
Aug 20, 2021 139.33 140.40 139.07 140.16 466,012 +0.68(+0.49%)
Aug 19, 2021 138.96 140.03 138.69 139.47 717,279 -0.57(-0.41%)
Aug 18, 2021 141.18 141.69 139.95 140.05 595,774 -1.58(-1.12%)
Aug 17, 2021 141.51 142.03 140.50 141.63 753,542 -0.66(-0.46%)
Aug 16, 2021 141.66 142.31 140.91 142.28 476,168 +0.11(+0.08%)
Aug 13, 2021 142.43 142.54 142.00 142.17 247,376 -0.07(-0.05%)
Aug 12, 2021 142.27 142.29 141.58 142.25 344,233 +0.01(+0.01%)
Aug 11, 2021 141.67 142.25 141.31 142.24 3,355,983 +0.87(+0.62%)
Aug 10, 2021 140.57 141.53 140.36 141.37 613,969 +0.97(+0.69%)
Aug 09, 2021 140.41 140.69 139.91 140.39 537,130 -0.25(-0.18%)
Aug 06, 2021 140.26 140.81 140.12 140.65 608,954 +1.01(+0.72%)
Aug 05, 2021 139.19 139.67 139.14 139.63 777,572 +0.90(+0.65%)
Aug 04, 2021 139.34 139.78 138.74 138.73 646,376 -1.49(-1.06%)
Aug 03, 2021 139.31 140.21 138.18 140.22 1,226,429 +1.26(+0.90%)
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.