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 )

205.50 +0.26 (+0.13%)
Official Closing Price Updated: 8:00 PM EST, Nov 27, 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 (%)
Nov 27, 2024 205.72 206.47 205.43 205.50 336,211 +0.26(+0.13%)
Nov 26, 2024 205.03 205.51 204.08 205.24 351,574 +0.04(+0.02%)
Nov 25, 2024 204.90 205.87 204.62 205.20 670,662 +1.46(+0.72%)
Nov 22, 2024 202.54 204.00 202.54 203.74 579,079 +1.51(+0.75%)
Nov 21, 2024 200.45 202.71 199.98 202.23 442,781 +2.26(+1.13%)
Nov 20, 2024 199.84 200.16 198.75 199.97 419,408 +0.44(+0.22%)
Nov 19, 2024 199.23 200.08 198.51 199.53 426,639 -0.94(-0.47%)
Nov 18, 2024 199.79 200.80 199.50 200.47 394,094 +0.96(+0.48%)
Nov 15, 2024 199.75 200.34 199.21 199.51 428,324 -0.62(-0.31%)
Nov 14, 2024 201.68 201.82 200.06 200.13 747,285 -1.34(-0.67%)
Nov 13, 2024 201.43 201.95 200.98 201.47 301,286 +0.41(+0.20%)
Nov 12, 2024 202.63 202.65 200.74 201.06 365,886 -1.53(-0.76%)
Nov 11, 2024 202.54 203.67 202.44 202.59 394,313 +0.77(+0.38%)
Nov 08, 2024 200.96 202.44 200.74 201.82 556,599 +1.22(+0.61%)
Nov 07, 2024 201.52 201.52 200.24 200.60 410,635 -0.59(-0.29%)
Nov 06, 2024 201.45 201.49 199.58 201.19 808,961 +4.84(+2.46%)
Nov 05, 2024 194.50 196.36 194.15 196.35 468,443 +1.88(+0.97%)
Nov 04, 2024 194.98 195.40 193.77 194.47 253,223 -0.30(-0.15%)
Nov 01, 2024 195.65 196.42 194.67 194.77 398,656 +0.13(+0.07%)
Oct 31, 2024 195.66 196.17 194.64 194.64 575,602 -1.25(-0.64%)
Oct 30, 2024 195.64 196.83 195.64 195.89 1,328,505 -0.20(-0.10%)
Oct 29, 2024 196.75 197.18 195.96 196.09 248,682 -1.22(-0.62%)
Oct 28, 2024 196.83 197.62 196.83 197.31 305,575 +0.99(+0.50%)
Oct 25, 2024 198.66 198.71 196.20 196.32 966,985 -1.47(-0.74%)
Oct 24, 2024 198.43 198.47 197.23 197.79 255,750 -0.56(-0.28%)
Oct 23, 2024 198.05 198.78 197.39 198.35 433,477 -0.17(-0.09%)
Oct 22, 2024 198.23 198.90 197.53 198.52 382,020 -0.47(-0.24%)
Oct 21, 2024 200.53 200.87 198.75 198.99 412,386 -1.75(-0.87%)
Oct 18, 2024 200.39 200.96 199.77 200.74 324,160 +0.33(+0.16%)
Oct 17, 2024 200.87 201.08 200.18 200.41 555,420 -0.36(-0.18%)
Oct 16, 2024 199.61 200.98 199.49 200.77 368,422 +1.59(+0.80%)
Oct 15, 2024 199.61 200.94 199.04 199.18 516,874 -0.61(-0.31%)
Oct 14, 2024 198.54 199.93 198.14 199.79 621,011 +1.35(+0.68%)
Oct 11, 2024 196.85 198.63 196.85 198.44 285,003 +2.15(+1.10%)
Oct 10, 2024 197.00 197.03 195.90 196.29 355,565 -0.64(-0.32%)
Oct 09, 2024 195.55 197.22 195.18 196.93 279,059 +1.39(+0.71%)
Oct 08, 2024 195.49 195.81 194.88 195.54 378,867 +0.32(+0.16%)
Oct 07, 2024 196.39 196.39 194.61 195.22 484,023 -1.43(-0.73%)
Oct 04, 2024 196.23 196.78 195.32 196.65 329,205 +1.29(+0.66%)
Oct 03, 2024 195.85 195.99 194.78 195.36 506,966 -0.96(-0.49%)
Oct 02, 2024 196.44 196.83 195.53 196.32 630,291 -0.34(-0.17%)
Oct 01, 2024 196.99 197.19 195.76 196.66 2,493,413 -0.51(-0.26%)
Sep 30, 2024 196.41 197.36 195.52 197.17 423,874 +0.67(+0.34%)
Sep 27, 2024 196.42 197.63 196.35 196.50 472,530 +0.74(+0.38%)
Sep 26, 2024 195.24 196.01 195.24 195.76 337,784 +1.00(+0.51%)
Sep 25, 2024 196.11 196.35 194.44 194.76 447,164 -1.25(-0.64%)
Sep 24, 2024 196.10 196.46 195.50 196.01 1,042,591 +0.00(+0.00%)
Sep 23, 2024 195.70 196.12 195.39 196.01 303,644 +0.88(+0.45%)
Sep 20, 2024 194.93 195.28 194.25 195.13 372,022 -0.39(-0.20%)
Sep 19, 2024 196.18 196.18 194.84 195.51 373,800 +1.38(+0.71%)
Sep 18, 2024 194.77 196.25 193.91 194.13 359,618 -0.47(-0.24%)
Sep 17, 2024 194.95 195.72 194.06 194.60 367,873 -0.09(-0.05%)
Sep 16, 2024 193.86 194.91 193.74 194.69 756,237 +1.55(+0.80%)
Sep 13, 2024 192.40 193.51 192.25 193.14 259,950 +1.15(+0.60%)
Sep 12, 2024 191.40 191.99 190.14 191.99 293,218 +0.88(+0.46%)
Sep 11, 2024 191.18 191.43 187.82 191.11 338,753 -0.57(-0.30%)
Sep 10, 2024 192.45 192.45 190.43 191.68 311,657 -0.34(-0.18%)
Sep 09, 2024 190.86 192.83 190.65 192.01 705,707 +1.89(+0.99%)
Sep 06, 2024 191.96 192.74 189.72 190.13 596,762 -1.68(-0.88%)
Sep 05, 2024 193.69 193.89 191.07 191.81 854,507 -1.55(-0.80%)
Sep 04, 2024 193.49 194.56 192.70 193.36 413,715 -0.03(-0.02%)
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.