Skip to main content

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

186.11 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 184.17 186.14 184.17 186.11 459,050 +2.86(+1.56%)
Mar 26, 2024 183.67 183.80 183.17 183.25 634,308 -0.05(-0.03%)
Mar 25, 2024 183.51 184.07 183.22 183.30 453,456 -0.26(-0.14%)
Mar 22, 2024 184.80 184.99 183.56 183.56 392,078 -1.09(-0.59%)
Mar 21, 2024 184.20 185.23 184.00 184.65 467,357 +1.09(+0.59%)
Mar 20, 2024 182.13 183.76 181.97 183.56 666,926 +1.19(+0.65%)
Mar 19, 2024 181.46 182.47 181.43 182.37 411,156 +0.95(+0.52%)
Mar 18, 2024 181.64 182.01 180.90 181.43 416,407 +0.37(+0.20%)
Mar 15, 2024 180.37 181.51 180.17 181.06 762,717 -0.24(-0.13%)
Mar 14, 2024 182.52 182.70 180.25 181.30 1,382,865 -1.19(-0.65%)
Mar 13, 2024 182.39 183.11 181.96 182.48 533,088 +0.30(+0.16%)
Mar 12, 2024 182.11 182.54 181.40 182.18 534,827 +0.31(+0.17%)
Mar 11, 2024 180.82 181.91 180.50 181.88 517,602 +0.70(+0.38%)
Mar 08, 2024 181.35 181.94 181.04 181.18 381,147 +0.03(+0.02%)
Mar 07, 2024 181.28 181.66 180.87 181.15 397,303 +0.71(+0.39%)
Mar 06, 2024 180.11 181.07 179.87 180.44 481,830 +1.12(+0.62%)
Mar 05, 2024 179.54 180.51 178.75 179.33 853,120 -0.40(-0.22%)
Mar 04, 2024 179.11 180.09 179.11 179.72 855,780 +0.38(+0.21%)
Mar 01, 2024 178.82 179.43 178.05 179.35 458,793 +0.77(+0.43%)
Feb 29, 2024 179.17 179.38 178.24 178.58 605,779 +0.10(+0.06%)
Feb 28, 2024 178.03 178.93 177.89 178.48 548,589 +0.16(+0.09%)
Feb 27, 2024 178.24 178.41 177.80 178.32 354,680 +0.46(+0.26%)
Feb 26, 2024 178.90 179.27 177.83 177.86 425,141 -1.01(-0.57%)
Feb 23, 2024 178.60 179.35 178.31 178.88 510,827 +0.63(+0.35%)
Feb 22, 2024 177.34 178.67 176.99 178.25 420,362 +1.20(+0.67%)
Feb 21, 2024 176.24 177.08 175.96 177.06 463,249 +0.77(+0.43%)
Feb 20, 2024 176.10 176.93 175.90 176.29 668,922 +0.08(+0.05%)
Feb 16, 2024 176.39 177.20 175.87 176.21 525,298 -0.59(-0.33%)
Feb 15, 2024 175.00 176.97 174.91 176.80 883,955 +2.30(+1.32%)
Feb 14, 2024 174.14 174.60 173.42 174.50 1,114,808 +1.03(+0.59%)
Feb 13, 2024 174.51 174.81 172.22 173.47 655,552 -2.34(-1.33%)
Feb 12, 2024 174.79 176.24 174.77 175.81 555,642 +1.13(+0.65%)
Feb 09, 2024 174.77 174.83 173.98 174.68 583,680 -0.15(-0.09%)
Feb 08, 2024 174.80 174.88 173.99 174.83 476,698 -0.01(-0.01%)
Feb 07, 2024 175.05 175.14 174.30 174.84 800,942 +0.46(+0.26%)
Feb 06, 2024 173.48 174.57 173.28 174.38 863,319 +1.16(+0.67%)
Feb 05, 2024 173.95 173.97 172.86 173.22 1,465,416 -1.43(-0.82%)
Feb 02, 2024 174.40 175.53 173.57 174.66 1,069,836 -0.46(-0.26%)
Feb 01, 2024 173.74 175.12 172.85 175.12 932,228 +1.65(+0.95%)
Jan 31, 2024 175.32 175.50 173.44 173.46 1,223,837 -1.62(-0.93%)
Jan 30, 2024 174.25 175.37 174.04 175.09 1,445,177 +0.59(+0.34%)
Jan 29, 2024 173.77 174.59 173.36 174.50 1,559,955 +0.68(+0.39%)
Jan 26, 2024 173.65 174.10 173.45 173.82 3,026,099 +0.11(+0.06%)
Jan 25, 2024 173.11 173.71 172.41 173.71 20,497,262 +1.55(+0.90%)
Jan 24, 2024 173.53 173.60 172.06 172.16 705,817 -0.81(-0.47%)
Jan 23, 2024 172.86 173.12 172.40 172.97 292,739 +0.40(+0.23%)
Jan 22, 2024 172.31 173.13 172.19 172.57 516,497 +0.49(+0.28%)
Jan 19, 2024 171.32 172.45 170.29 172.08 424,563 +1.32(+0.78%)
Jan 18, 2024 170.17 170.90 169.35 170.76 543,151 +0.45(+0.26%)
Jan 17, 2024 170.25 171.28 169.68 170.31 840,310 -0.99(-0.58%)
Jan 16, 2024 171.81 171.93 170.90 171.29 703,656 -1.24(-0.72%)
Jan 12, 2024 173.22 173.65 172.13 172.54 652,386 -0.06(-0.03%)
Jan 11, 2024 173.24 173.24 171.58 172.60 1,893,076 -0.65(-0.37%)
Jan 10, 2024 173.16 173.53 172.58 173.25 766,751 +0.08(+0.05%)
Jan 09, 2024 173.31 173.48 172.81 173.16 574,228 -1.02(-0.58%)
Jan 08, 2024 172.75 174.18 172.30 174.18 570,645 +1.20(+0.69%)
Jan 05, 2024 172.54 173.76 172.17 172.99 564,378 +0.40(+0.23%)
Jan 04, 2024 172.97 173.70 172.56 172.59 615,285 -0.12(-0.07%)
Jan 03, 2024 173.61 173.68 172.57 172.71 1,126,083 -1.39(-0.80%)
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.