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 31, 2019 97.13 97.43 96.82 96.88 819,215 -1.26(-1.28%)
May 30, 2019 98.39 98.76 97.74 98.14 472,369 +0.01(+0.01%)
May 29, 2019 98.20 98.46 97.49 98.13 1,073,300 -0.53(-0.53%)
May 28, 2019 100.09 100.20 98.66 98.66 532,903 -1.29(-1.30%)
May 24, 2019 100.23 100.38 99.66 99.95 407,087 +0.21(+0.21%)
May 23, 2019 100.10 100.10 99.11 99.75 768,464 -1.20(-1.18%)
May 22, 2019 101.21 101.42 100.82 100.94 603,945 -0.63(-0.62%)
May 21, 2019 101.21 101.75 101.07 101.58 683,149 +1.00(+0.99%)
May 20, 2019 100.56 101.09 100.28 100.58 499,029 -0.56(-0.56%)
May 17, 2019 100.82 102.00 100.81 101.14 595,345 -0.58(-0.57%)
May 16, 2019 101.34 102.33 101.34 101.72 703,515 +0.64(+0.64%)
May 15, 2019 100.20 101.36 99.97 101.08 699,960 +0.24(+0.24%)
May 14, 2019 100.25 101.48 100.25 100.84 821,128 +0.90(+0.90%)
May 13, 2019 100.81 100.81 99.58 99.94 1,066,256 -2.65(-2.58%)
May 10, 2019 101.79 102.90 100.57 102.59 731,862 +0.43(+0.42%)
May 09, 2019 101.69 102.44 100.98 102.16 870,733 -0.27(-0.26%)
May 08, 2019 102.55 103.14 102.28 102.43 598,007 -0.23(-0.23%)
May 07, 2019 103.51 103.62 101.97 102.66 862,806 -1.76(-1.68%)
May 06, 2019 103.28 104.58 103.14 104.42 490,169 -0.48(-0.46%)
May 03, 2019 104.60 105.03 104.45 104.90 305,847 +0.80(+0.76%)
May 02, 2019 104.28 104.69 103.56 104.11 534,201 -0.23(-0.22%)
May 01, 2019 105.20 105.47 104.32 104.34 654,228 -0.45(-0.43%)
Apr 30, 2019 104.74 104.92 104.01 104.79 543,708 +0.17(+0.16%)
Apr 29, 2019 104.42 104.92 104.42 104.62 457,330 +0.26(+0.25%)
Apr 26, 2019 103.85 104.37 103.74 104.36 381,553 +0.50(+0.48%)
Apr 25, 2019 103.95 104.20 103.39 103.86 518,560 -0.53(-0.50%)
Apr 24, 2019 104.56 104.67 104.28 104.39 333,177 -0.29(-0.27%)
Apr 23, 2019 104.03 104.78 103.92 104.68 1,537,418 +0.74(+0.71%)
Apr 22, 2019 103.74 103.98 103.71 103.94 361,326 -0.06(-0.06%)
Apr 18, 2019 104.18 104.18 103.71 104.00 463,419 +0.08(+0.08%)
Apr 17, 2019 104.28 104.28 103.70 103.92 406,236 -0.05(-0.05%)
Apr 16, 2019 104.03 104.05 103.65 103.97 485,061 +0.31(+0.30%)
Apr 15, 2019 103.78 103.85 103.40 103.66 520,063 -0.12(-0.11%)
Apr 12, 2019 103.78 104.11 103.34 103.78 552,228 +0.70(+0.68%)
Apr 11, 2019 103.24 103.42 102.85 103.07 483,147 +0.04(+0.03%)
Apr 10, 2019 102.89 103.07 102.61 103.03 311,138 +0.34(+0.33%)
Apr 09, 2019 103.09 103.09 102.49 102.70 604,605 -0.73(-0.71%)
Apr 08, 2019 103.04 103.46 102.91 103.43 1,082,149 +0.21(+0.20%)
Apr 05, 2019 102.93 103.27 102.75 103.22 803,536 +0.56(+0.55%)
Apr 04, 2019 102.21 102.71 102.21 102.66 562,853 +0.48(+0.47%)
Apr 03, 2019 102.36 102.54 101.87 102.18 1,021,970 +0.27(+0.26%)
Apr 02, 2019 101.99 102.10 101.63 101.91 738,611 -0.06(-0.06%)
Apr 01, 2019 101.40 102.08 101.28 101.97 1,124,553 +1.30(+1.29%)
Mar 29, 2019 100.58 100.76 100.17 100.67 1,120,695 +0.64(+0.64%)
Mar 28, 2019 99.86 100.16 99.37 100.03 1,411,899 +0.40(+0.40%)
Mar 27, 2019 100.06 100.27 99.09 99.62 1,039,667 -0.33(-0.33%)
Mar 26, 2019 99.96 100.44 99.47 99.95 731,752 +0.70(+0.70%)
Mar 25, 2019 99.46 99.85 98.79 99.26 1,150,802 -0.31(-0.31%)
Mar 22, 2019 101.05 101.30 99.53 99.57 992,801 -2.04(-2.00%)
Mar 21, 2019 100.21 101.85 100.21 101.61 483,615 +1.07(+1.07%)
Mar 20, 2019 101.22 101.38 100.35 100.53 770,153 -0.85(-0.84%)
Mar 19, 2019 101.99 102.26 101.03 101.38 881,967 -0.19(-0.19%)
Mar 18, 2019 101.04 101.65 101.03 101.58 475,597 +0.63(+0.62%)
Mar 15, 2019 100.72 101.24 100.67 100.95 617,514 +0.40(+0.40%)
Mar 14, 2019 100.57 100.76 100.33 100.55 375,838 +0.09(+0.09%)
Mar 13, 2019 100.11 100.80 100.07 100.46 656,012 +0.66(+0.66%)
Mar 12, 2019 99.64 100.08 99.62 99.80 663,316 +0.35(+0.35%)
Mar 11, 2019 98.48 99.50 98.48 99.46 629,857 +1.42(+1.45%)
Mar 08, 2019 97.44 98.09 97.32 98.03 949,528 -0.08(-0.08%)
Mar 07, 2019 98.73 98.73 97.78 98.11 1,686,399 -0.74(-0.75%)
Mar 06, 2019 99.56 99.58 98.77 98.85 589,937 -0.72(-0.72%)
Mar 05, 2019 99.82 99.82 99.28 99.57 582,895 -0.19(-0.19%)
Mar 04, 2019 100.58 100.70 98.91 99.76 812,533 -0.48(-0.48%)
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.