Skip to main content

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

181.98 +0.56 (+0.31%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 144.24 145.07 143.29 143.96 1,435,220 -1.19(-0.82%)
May 27, 2022 143.21 145.14 143.10 145.14 689,307 +2.48(+1.74%)
May 26, 2022 141.59 143.31 141.59 142.66 927,287 +2.00(+1.42%)
May 25, 2022 139.32 141.09 139.16 140.66 1,402,353 +0.95(+0.68%)
May 24, 2022 138.64 139.96 137.19 139.72 2,977,820 +0.37(+0.27%)
May 23, 2022 138.30 139.79 137.68 139.34 866,090 +2.43(+1.77%)
May 20, 2022 137.59 137.91 134.28 136.91 2,068,460 +0.16(+0.12%)
May 19, 2022 136.22 138.02 135.67 136.75 1,719,218 -0.92(-0.67%)
May 18, 2022 141.38 141.38 137.22 137.67 1,305,254 -4.71(-3.31%)
May 17, 2022 141.77 142.38 140.97 142.38 1,377,966 +2.26(+1.61%)
May 16, 2022 139.76 141.14 139.09 140.12 2,039,062 +0.22(+0.16%)
May 13, 2022 138.90 140.30 138.60 139.90 1,415,183 +2.14(+1.56%)
May 12, 2022 136.99 138.15 135.56 137.76 2,729,382 +0.20(+0.15%)
May 11, 2022 138.53 140.73 137.42 137.56 1,783,413 -0.74(-0.53%)
May 10, 2022 140.34 140.70 137.00 138.29 1,259,176 -0.54(-0.39%)
May 09, 2022 140.64 141.00 138.32 138.84 1,702,975 -3.55(-2.49%)
May 06, 2022 142.14 142.87 140.49 142.39 1,088,793 -0.48(-0.33%)
May 05, 2022 145.29 145.51 141.56 142.87 1,152,820 -3.40(-2.32%)
May 04, 2022 142.71 146.49 142.26 146.26 3,170,763 +3.81(+2.67%)
May 03, 2022 141.87 143.44 141.42 142.46 1,234,805 +0.86(+0.61%)
May 02, 2022 141.81 142.66 139.00 141.59 6,379,314 -0.03(-0.02%)
Apr 29, 2022 145.21 145.49 141.35 141.62 1,007,498 -4.37(-3.00%)
Apr 28, 2022 144.64 146.48 143.33 146.00 1,106,959 +2.22(+1.54%)
Apr 27, 2022 143.75 145.20 143.00 143.78 1,099,550 +0.36(+0.25%)
Apr 26, 2022 145.49 146.13 143.37 143.41 1,218,944 -2.89(-1.98%)
Apr 25, 2022 145.38 146.57 143.13 146.30 3,038,051 +0.12(+0.08%)
Apr 22, 2022 149.45 149.55 146.01 146.18 808,072 -3.90(-2.60%)
Apr 21, 2022 152.63 152.94 149.82 150.08 733,197 -1.63(-1.07%)
Apr 20, 2022 151.34 152.38 151.25 151.71 623,472 +1.05(+0.70%)
Apr 19, 2022 148.80 150.93 148.80 150.66 635,674 +1.93(+1.30%)
Apr 18, 2022 148.65 149.64 148.12 148.72 443,526 -0.23(-0.15%)
Apr 14, 2022 149.60 150.30 148.91 148.95 456,944 -0.56(-0.38%)
Apr 13, 2022 148.36 149.69 148.30 149.52 613,064 +1.06(+0.72%)
Apr 12, 2022 149.23 150.17 147.99 148.46 843,954 -0.33(-0.23%)
Apr 11, 2022 149.68 150.15 148.60 148.79 681,176 -1.35(-0.90%)
Apr 08, 2022 149.48 150.71 149.22 150.14 725,074 +0.77(+0.51%)
Apr 07, 2022 148.58 149.84 147.70 149.37 956,781 +0.61(+0.41%)
Apr 06, 2022 147.87 149.08 147.55 148.76 1,065,993 +0.22(+0.15%)
Apr 05, 2022 149.04 150.48 148.21 148.54 3,524,493 -0.94(-0.63%)
Apr 04, 2022 149.59 149.61 148.44 149.48 712,098 -0.18(-0.12%)
Apr 01, 2022 149.49 149.75 148.42 149.66 1,338,131 +0.63(+0.42%)
Mar 31, 2022 150.66 151.15 148.94 149.03 892,992 -2.04(-1.35%)
Mar 30, 2022 151.15 151.63 150.33 151.07 1,017,081 -0.26(-0.17%)
Mar 29, 2022 150.91 151.39 150.10 151.33 949,019 +1.44(+0.96%)
Mar 28, 2022 149.53 149.90 148.53 149.89 1,530,745 +0.06(+0.04%)
Mar 25, 2022 148.78 149.87 148.67 149.83 3,698,226 +1.36(+0.91%)
Mar 24, 2022 147.48 148.47 147.12 148.47 879,132 +1.60(+1.09%)
Mar 23, 2022 148.08 148.26 146.86 146.88 702,549 -1.58(-1.07%)
Mar 22, 2022 148.23 148.77 148.02 148.46 1,177,401 +0.86(+0.58%)
Mar 21, 2022 147.53 148.29 146.78 147.60 960,321 +0.28(+0.19%)
Mar 18, 2022 146.45 147.46 145.82 147.33 1,148,615 +0.50(+0.34%)
Mar 17, 2022 144.70 146.87 144.67 146.83 937,969 +1.67(+1.15%)
Mar 16, 2022 144.25 145.23 142.57 145.16 1,763,327 +1.95(+1.36%)
Mar 15, 2022 141.84 143.43 141.60 143.21 959,129 +1.86(+1.31%)
Mar 14, 2022 142.07 143.04 140.75 141.35 693,985 -0.03(-0.02%)
Mar 11, 2022 143.09 143.71 141.26 141.38 2,604,952 -1.10(-0.78%)
Mar 10, 2022 141.27 142.70 140.98 142.49 1,578,626 -0.17(-0.12%)
Mar 09, 2022 142.66 143.52 142.24 142.66 1,125,982 +2.18(+1.55%)
Mar 08, 2022 142.13 143.62 140.42 140.48 1,474,936 -1.23(-0.87%)
Mar 07, 2022 144.34 144.48 141.65 141.71 2,554,221 -3.18(-2.20%)
Mar 04, 2022 143.71 144.94 143.17 144.89 1,916,978 -0.47(-0.32%)
Mar 03, 2022 145.56 146.30 144.37 145.35 2,608,064 +0.20(+0.14%)
Mar 02, 2022 143.26 145.81 143.24 145.16 1,575,325 +2.72(+1.91%)
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.