Skip to main content

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

181.98 +0.56 (+0.31%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 34.00 34.39 33.99 34.39 85,922 +0.68(+2.01%)
May 29, 2003 33.84 34.21 33.59 33.72 122,707 -0.26(-0.76%)
May 28, 2003 33.95 34.17 33.84 33.97 411,846 +0.19(+0.55%)
May 27, 2003 33.03 33.94 32.92 33.79 181,978 +0.73(+2.20%)
May 23, 2003 32.96 33.27 32.85 33.06 132,007 +0.18(+0.55%)
May 22, 2003 32.75 33.10 32.63 32.88 196,831 +0.24(+0.75%)
May 21, 2003 32.41 32.71 32.28 32.63 134,644 +0.20(+0.62%)
May 20, 2003 32.53 32.74 32.17 32.43 141,585 +0.01(+0.04%)
May 19, 2003 33.09 33.09 32.42 32.42 125,066 -0.84(-2.51%)
May 16, 2003 33.15 33.33 32.89 33.25 113,962 +0.07(+0.22%)
May 15, 2003 33.02 33.18 32.81 33.18 171,984 +0.33(+1.01%)
May 14, 2003 33.13 33.13 32.71 32.85 128,814 -0.09(-0.28%)
May 13, 2003 32.92 33.13 32.75 32.94 157,964 +0.02(+0.07%)
May 12, 2003 32.48 33.06 32.44 32.92 136,588 +0.39(+1.20%)
May 09, 2003 32.34 32.58 32.13 32.53 149,913 +0.44(+1.37%)
May 08, 2003 32.11 32.43 32.04 32.09 159,908 -0.40(-1.24%)
May 07, 2003 32.53 32.74 32.27 32.50 144,083 -0.14(-0.42%)
May 06, 2003 32.43 32.83 32.32 32.63 126,871 +0.27(+0.85%)
May 05, 2003 32.53 32.58 32.17 32.36 225,981 -0.08(-0.24%)
May 02, 2003 31.85 32.51 31.85 32.44 176,009 +0.62(+1.95%)
May 01, 2003 31.95 32.06 31.44 31.82 106,744 -0.15(-0.47%)
Apr 30, 2003 31.82 32.14 31.67 31.97 227,230 +0.04(+0.14%)
Apr 29, 2003 31.96 32.12 31.66 31.93 85,089 +0.09(+0.27%)
Apr 28, 2003 31.40 31.94 31.30 31.84 302,465 +0.60(+1.91%)
Apr 25, 2003 31.70 31.70 31.15 31.24 96,611 -0.37(-1.16%)
Apr 24, 2003 31.77 31.94 31.56 31.61 108,826 -0.35(-1.08%)
Apr 23, 2003 31.77 32.11 31.61 31.96 161,712 +0.25(+0.77%)
Apr 22, 2003 30.76 31.74 30.70 31.71 145,194 +0.75(+2.42%)
Apr 21, 2003 31.09 31.09 30.82 30.96 192,528 +0.10(+0.33%)
Apr 17, 2003 30.58 30.98 30.42 30.86 99,248 +0.38(+1.25%)
Apr 16, 2003 31.11 31.13 30.44 30.48 595,213 -0.42(-1.35%)
Apr 15, 2003 30.57 30.90 30.47 30.90 122,707 +0.35(+1.16%)
Apr 14, 2003 30.26 30.63 30.05 30.55 445,993 +0.58(+1.92%)
Apr 11, 2003 30.46 30.55 29.87 29.97 319,677 -0.09(-0.31%)
Apr 10, 2003 29.97 30.14 29.78 30.06 69,820 +0.14(+0.46%)
Apr 09, 2003 30.36 30.65 29.93 29.93 79,815 -0.34(-1.12%)
Apr 08, 2003 30.22 30.43 30.08 30.26 239,029 -0.09(-0.28%)
Apr 07, 2003 31.04 31.20 30.29 30.35 352,713 +0.08(+0.26%)
Apr 04, 2003 30.17 30.35 29.99 30.27 81,064 +0.18(+0.60%)
Apr 03, 2003 30.45 30.47 30.09 30.09 105,078 -0.25(-0.83%)
Apr 02, 2003 30.15 30.50 30.01 30.34 310,377 +0.86(+2.91%)
Apr 01, 2003 29.28 29.69 29.09 29.49 130,480 +0.48(+1.66%)
Mar 31, 2003 29.18 29.44 28.92 29.00 196,276 -0.71(-2.38%)
Mar 28, 2003 29.61 29.88 29.52 29.71 334,391 +0.01(+0.05%)
Mar 27, 2003 29.54 29.98 29.45 29.70 129,786 -0.13(-0.43%)
Mar 26, 2003 29.87 30.03 29.65 29.83 480,973 -0.07(-0.24%)
Mar 25, 2003 29.62 30.18 29.56 29.90 204,465 +0.28(+0.95%)
Mar 24, 2003 30.13 30.21 29.48 29.62 188,780 -1.02(-3.34%)
Mar 21, 2003 30.36 30.75 30.07 30.64 630,470 +0.63(+2.11%)
Mar 20, 2003 29.66 30.18 29.39 30.01 230,145 +0.02(+0.07%)
Mar 19, 2003 29.77 30.00 29.52 29.98 254,298 +0.27(+0.90%)
Mar 18, 2003 29.54 29.80 29.38 29.72 133,256 +0.22(+0.76%)
Mar 17, 2003 28.38 29.62 28.38 29.49 357,016 +0.84(+2.92%)
Mar 14, 2003 28.65 28.90 28.39 28.66 240,000 +0.25(+0.86%)
Mar 13, 2003 28.12 28.50 27.70 28.41 311,904 +0.97(+3.52%)
Mar 12, 2003 27.40 27.53 26.97 27.45 453,628 -0.11(-0.39%)
Mar 11, 2003 27.91 28.12 27.47 27.56 85,506 -0.33(-1.19%)
Mar 10, 2003 28.38 28.56 27.81 27.89 78,427 -0.86(-2.98%)
Mar 07, 2003 28.11 28.88 28.11 28.74 223,899 +0.23(+0.81%)
Mar 06, 2003 28.74 28.83 28.46 28.51 319,122 -0.40(-1.40%)
Mar 05, 2003 28.48 28.95 28.48 28.92 267,346 +0.26(+0.90%)
Mar 04, 2003 29.18 29.18 28.57 28.66 219,179 -0.39(-1.34%)
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.