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 )

180.15 -0.30 (-0.17%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2020 89.95 90.56 88.14 88.66 3,438,395 -1.60(-1.78%)
Mar 30, 2020 88.24 90.59 87.41 90.26 7,792,555 +2.51(+2.87%)
Mar 27, 2020 87.30 90.24 86.57 87.75 3,615,810 -2.46(-2.73%)
Mar 26, 2020 85.66 90.79 85.66 90.21 8,375,640 +5.24(+6.17%)
Mar 25, 2020 83.82 88.15 81.80 84.96 14,977,656 +1.89(+2.27%)
Mar 24, 2020 79.95 83.31 79.41 83.07 2,152,196 +7.34(+9.69%)
Mar 23, 2020 78.57 78.57 74.58 75.74 3,069,984 -3.41(-4.31%)
Mar 20, 2020 83.56 83.92 78.75 79.15 2,646,021 -3.61(-4.36%)
Mar 19, 2020 82.69 84.54 79.51 82.75 2,896,127 -0.54(-0.65%)
Mar 18, 2020 83.02 85.44 78.73 83.29 2,969,577 -4.76(-5.40%)
Mar 17, 2020 85.01 89.02 82.61 88.05 2,451,255 +4.63(+5.55%)
Mar 16, 2020 83.53 89.30 81.26 83.42 2,597,551 -10.51(-11.19%)
Mar 13, 2020 91.28 94.13 86.62 93.93 2,732,787 +7.81(+9.07%)
Mar 12, 2020 89.28 92.32 85.18 86.11 3,465,878 -9.69(-10.12%)
Mar 11, 2020 98.19 98.61 94.81 95.81 1,387,917 -5.22(-5.17%)
Mar 10, 2020 100.12 101.03 95.84 101.03 1,280,571 +4.45(+4.61%)
Mar 09, 2020 97.20 99.84 93.69 96.57 1,638,175 -8.59(-8.17%)
Mar 06, 2020 103.79 105.68 102.92 105.16 1,294,472 -1.91(-1.78%)
Mar 05, 2020 107.95 108.86 106.06 107.07 1,092,844 -3.67(-3.31%)
Mar 04, 2020 108.43 110.84 107.56 110.74 1,775,079 +4.49(+4.23%)
Mar 03, 2020 109.33 111.00 105.34 106.25 1,947,983 -3.10(-2.84%)
Mar 02, 2020 105.23 109.35 104.02 109.35 2,038,303 +4.72(+4.51%)
Feb 28, 2020 103.15 104.80 101.64 104.64 4,304,427 -1.52(-1.43%)
Feb 27, 2020 109.04 110.43 106.15 106.15 4,813,100 -4.75(-4.28%)
Feb 26, 2020 112.50 113.34 110.85 110.90 1,440,469 -1.00(-0.90%)
Feb 25, 2020 115.85 115.93 111.59 111.90 1,789,832 -3.67(-3.17%)
Feb 24, 2020 116.36 116.74 115.28 115.57 2,773,301 -3.67(-3.08%)
Feb 21, 2020 119.25 119.40 118.79 119.24 3,438,633 -0.51(-0.43%)
Feb 20, 2020 119.66 120.09 118.85 119.75 804,725 -0.13(-0.11%)
Feb 19, 2020 119.81 120.10 119.69 119.88 558,482 +0.36(+0.30%)
Feb 18, 2020 119.76 119.94 119.02 119.52 510,005 -0.45(-0.37%)
Feb 14, 2020 120.24 120.29 119.55 119.97 384,310 -0.11(-0.09%)
Feb 13, 2020 119.81 120.36 119.56 120.08 478,523 -0.22(-0.18%)
Feb 12, 2020 120.30 120.58 120.03 120.30 438,430 +0.56(+0.47%)
Feb 11, 2020 119.65 120.08 119.54 119.73 727,754 +0.54(+0.45%)
Feb 10, 2020 118.57 119.21 118.57 119.19 633,202 +0.37(+0.31%)
Feb 07, 2020 119.19 119.28 118.67 118.82 585,996 -0.69(-0.58%)
Feb 06, 2020 120.00 120.00 119.37 119.51 520,757 +0.02(+0.02%)
Feb 05, 2020 118.37 119.58 118.37 119.50 1,079,704 +2.10(+1.79%)
Feb 04, 2020 117.30 117.87 117.30 117.40 776,393 +1.42(+1.22%)
Feb 03, 2020 116.24 116.92 115.87 115.98 1,278,942 +0.41(+0.36%)
Jan 31, 2020 117.08 117.18 115.20 115.57 1,713,401 -2.14(-1.81%)
Jan 30, 2020 116.45 117.79 116.14 117.71 1,192,830 +0.44(+0.37%)
Jan 29, 2020 118.14 118.23 117.26 117.27 651,067 -0.55(-0.47%)
Jan 28, 2020 117.41 118.22 117.33 117.82 598,688 +0.78(+0.67%)
Jan 27, 2020 116.98 117.56 116.85 117.03 1,313,639 -1.63(-1.38%)
Jan 24, 2020 119.95 119.95 118.17 118.67 1,060,249 -1.19(-1.00%)
Jan 23, 2020 119.52 119.94 118.90 119.86 721,863 -0.01(-0.01%)
Jan 22, 2020 120.09 120.27 119.77 119.87 514,673 +0.06(+0.05%)
Jan 21, 2020 119.87 120.18 119.70 119.81 836,313 -0.48(-0.40%)
Jan 17, 2020 120.33 120.37 120.12 120.29 609,440 +0.19(+0.16%)
Jan 16, 2020 119.75 120.12 119.63 120.10 500,920 +0.86(+0.72%)
Jan 15, 2020 118.91 119.59 118.91 119.24 895,487 +0.20(+0.17%)
Jan 14, 2020 118.83 119.35 118.71 119.04 842,492 +0.09(+0.08%)
Jan 13, 2020 118.71 118.96 118.40 118.95 777,072 +0.43(+0.36%)
Jan 10, 2020 119.11 119.19 118.38 118.52 623,353 -0.42(-0.35%)
Jan 09, 2020 118.94 119.01 118.58 118.94 756,059 +0.53(+0.45%)
Jan 08, 2020 118.10 118.94 117.97 118.41 1,144,482 +0.31(+0.26%)
Jan 07, 2020 118.23 118.29 117.88 118.10 1,058,324 -0.45(-0.38%)
Jan 06, 2020 117.75 118.58 117.69 118.55 1,160,260 +0.19(+0.16%)
Jan 03, 2020 118.05 118.65 118.02 118.35 1,048,088 -0.85(-0.71%)
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.