Skip to main content

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

181.90 +0.48 (+0.26%)
Streaming Delayed Price Updated: 11:22 AM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 88.43 88.43 87.90 88.18 657,024 -0.15(-0.17%)
May 30, 2017 88.37 88.46 88.20 88.33 734,490 -0.18(-0.20%)
May 26, 2017 88.47 88.58 88.41 88.51 414,694 +0.00(+0.00%)
May 25, 2017 88.60 88.75 88.41 88.51 756,412 +0.12(+0.13%)
May 24, 2017 88.44 88.44 88.15 88.39 536,976 +0.06(+0.07%)
May 23, 2017 88.21 88.44 88.06 88.33 696,099 +0.31(+0.35%)
May 22, 2017 87.93 88.12 87.76 88.03 587,334 +0.35(+0.40%)
May 19, 2017 87.31 88.01 87.24 87.68 1,949,953 +0.66(+0.76%)
May 18, 2017 86.77 87.44 86.64 87.01 938,608 +0.07(+0.08%)
May 17, 2017 87.74 87.87 86.92 86.95 1,885,442 -1.53(-1.73%)
May 16, 2017 88.77 88.82 88.39 88.48 2,353,544 -0.20(-0.22%)
May 15, 2017 88.41 88.79 88.37 88.67 450,004 +0.51(+0.58%)
May 12, 2017 88.32 88.32 88.02 88.16 518,249 -0.31(-0.35%)
May 11, 2017 88.53 88.61 88.04 88.47 815,049 -0.24(-0.27%)
May 10, 2017 88.44 88.72 88.40 88.71 772,460 +0.19(+0.21%)
May 09, 2017 88.89 88.92 88.37 88.52 728,274 -0.26(-0.30%)
May 08, 2017 88.89 88.95 88.67 88.79 532,657 -0.10(-0.11%)
May 05, 2017 88.65 88.89 88.52 88.89 657,148 +0.39(+0.44%)
May 04, 2017 88.65 88.72 88.20 88.50 766,110 +0.01(+0.01%)
May 03, 2017 88.31 88.58 88.19 88.49 637,519 +0.10(+0.12%)
May 02, 2017 88.53 88.59 88.23 88.39 694,499 -0.09(-0.11%)
May 01, 2017 88.63 88.74 88.33 88.48 1,029,361 +0.00(+0.00%)
Apr 28, 2017 88.98 88.98 88.44 88.48 490,344 -0.37(-0.42%)
Apr 27, 2017 89.09 89.09 88.58 88.85 626,405 -0.16(-0.18%)
Apr 26, 2017 89.02 89.53 89.00 89.02 657,601 -0.02(-0.02%)
Apr 25, 2017 88.86 89.19 88.79 89.03 878,145 +0.53(+0.60%)
Apr 24, 2017 88.49 88.66 88.32 88.50 926,630 +0.97(+1.11%)
Apr 21, 2017 87.87 87.90 87.38 87.53 816,565 -0.41(-0.46%)
Apr 20, 2017 87.36 88.18 87.36 87.94 797,111 +0.67(+0.77%)
Apr 19, 2017 87.75 87.93 87.14 87.27 700,499 -0.27(-0.31%)
Apr 18, 2017 87.57 87.77 87.21 87.54 670,044 -0.34(-0.39%)
Apr 17, 2017 87.32 87.92 87.18 87.88 876,317 +0.73(+0.84%)
Apr 13, 2017 87.73 88.00 87.15 87.15 1,815,546 -0.76(-0.86%)
Apr 12, 2017 88.20 88.23 87.76 87.91 879,845 -0.37(-0.42%)
Apr 11, 2017 88.15 88.28 87.61 88.28 2,913,312 -0.07(-0.08%)
Apr 10, 2017 88.37 88.71 88.11 88.35 802,526 +0.11(+0.13%)
Apr 07, 2017 88.28 88.60 88.07 88.24 656,107 -0.14(-0.16%)
Apr 06, 2017 88.17 88.67 87.91 88.39 1,466,843 +0.31(+0.36%)
Apr 05, 2017 88.79 89.23 88.00 88.07 1,621,120 -0.35(-0.39%)
Apr 04, 2017 88.16 88.42 87.99 88.42 647,098 +0.07(+0.08%)
Apr 03, 2017 88.58 88.67 87.74 88.35 1,003,840 -0.21(-0.24%)
Mar 31, 2017 88.80 88.89 88.53 88.56 849,324 -0.36(-0.40%)
Mar 30, 2017 88.52 89.00 88.39 88.92 765,217 +0.46(+0.52%)
Mar 29, 2017 88.40 88.67 88.20 88.46 942,759 -0.01(-0.01%)
Mar 28, 2017 87.63 88.67 87.63 88.47 1,023,110 +0.72(+0.82%)
Mar 27, 2017 87.05 87.84 86.92 87.75 1,118,777 -0.17(-0.19%)
Mar 24, 2017 88.18 88.37 87.54 87.92 1,259,343 -0.07(-0.08%)
Mar 23, 2017 87.88 88.58 87.82 87.99 1,410,985 +0.02(+0.02%)
Mar 22, 2017 87.84 88.14 87.59 87.97 1,477,492 +0.02(+0.02%)
Mar 21, 2017 89.50 89.50 87.87 87.95 3,110,277 -1.26(-1.41%)
Mar 20, 2017 89.48 89.49 89.10 89.22 1,553,289 -0.29(-0.32%)
Mar 17, 2017 89.94 89.95 89.50 89.50 905,189 -0.34(-0.38%)
Mar 16, 2017 90.13 90.15 89.70 89.84 934,500 -0.12(-0.13%)
Mar 15, 2017 89.50 90.17 89.44 89.96 1,141,454 +0.70(+0.79%)
Mar 14, 2017 89.39 89.39 88.94 89.26 727,237 -0.36(-0.41%)
Mar 13, 2017 89.64 89.73 89.45 89.62 782,732 -0.01(-0.01%)
Mar 10, 2017 89.87 89.87 89.23 89.63 766,857 +0.21(+0.24%)
Mar 09, 2017 89.28 89.56 88.97 89.42 1,448,715 +0.15(+0.17%)
Mar 08, 2017 89.72 89.88 89.23 89.27 822,007 -0.31(-0.35%)
Mar 07, 2017 89.87 89.87 89.50 89.58 694,964 -0.42(-0.47%)
Mar 06, 2017 89.99 90.10 89.72 90.00 3,038,386 -0.35(-0.38%)
Mar 03, 2017 90.29 90.49 90.19 90.35 1,176,108 -0.03(-0.04%)
Mar 02, 2017 90.94 90.94 90.35 90.39 1,101,993 -0.58(-0.63%)
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.