Skip to main content

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

182.01 +0.18 (+0.10%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 142.50 142.99 142.26 142.55 526,820 -0.06(-0.04%)
Aug 30, 2021 143.24 143.26 142.51 142.61 949,164 -0.51(-0.36%)
Aug 27, 2021 142.24 143.24 142.24 143.12 825,320 +1.25(+0.88%)
Aug 26, 2021 142.85 142.85 141.78 141.87 765,016 -1.03(-0.72%)
Aug 25, 2021 142.42 143.24 141.96 142.89 467,532 +0.62(+0.44%)
Aug 24, 2021 142.21 142.54 142.06 142.27 419,567 +0.40(+0.28%)
Aug 23, 2021 141.78 142.28 141.75 141.88 449,847 +0.91(+0.64%)
Aug 20, 2021 140.14 141.22 139.88 140.97 463,327 +0.69(+0.49%)
Aug 19, 2021 139.76 140.84 139.49 140.28 713,146 -0.57(-0.41%)
Aug 18, 2021 142.00 142.51 140.76 140.86 592,342 -1.59(-1.12%)
Aug 17, 2021 142.33 142.85 141.31 142.45 749,200 -0.66(-0.46%)
Aug 16, 2021 142.48 143.14 141.72 143.11 473,424 +0.11(+0.08%)
Aug 13, 2021 143.25 143.36 142.82 143.00 245,951 -0.07(-0.05%)
Aug 12, 2021 143.09 143.12 142.40 143.07 342,249 +0.01(+0.01%)
Aug 11, 2021 142.49 143.07 142.13 143.06 3,336,647 +0.88(+0.62%)
Aug 10, 2021 141.38 142.35 141.17 142.19 610,432 +0.98(+0.69%)
Aug 09, 2021 141.22 141.51 140.72 141.21 534,035 -0.25(-0.18%)
Aug 06, 2021 141.07 141.63 140.93 141.46 605,445 +1.02(+0.72%)
Aug 05, 2021 140.00 140.48 139.94 140.44 773,092 +0.91(+0.65%)
Aug 04, 2021 140.15 140.59 139.55 139.54 642,652 -1.50(-1.06%)
Aug 03, 2021 140.11 141.03 138.98 141.04 1,219,363 +1.26(+0.90%)
Aug 02, 2021 140.82 141.68 139.71 139.77 906,039 -0.48(-0.34%)
Jul 30, 2021 140.49 141.09 139.96 140.25 641,007 -0.55(-0.39%)
Jul 29, 2021 140.63 141.22 140.41 140.80 672,126 +1.03(+0.74%)
Jul 28, 2021 140.18 140.39 139.27 139.77 725,178 -0.29(-0.21%)
Jul 27, 2021 139.43 140.10 138.90 140.07 508,172 +0.08(+0.05%)
Jul 26, 2021 139.23 140.06 139.23 139.99 849,665 +0.59(+0.43%)
Jul 23, 2021 139.14 139.53 138.74 139.40 482,433 +0.80(+0.58%)
Jul 22, 2021 139.15 139.15 138.10 138.59 1,161,375 -0.67(-0.48%)
Jul 21, 2021 138.57 139.41 138.57 139.26 2,210,140 +1.46(+1.06%)
Jul 20, 2021 135.75 138.29 135.50 137.80 1,119,224 +2.32(+1.71%)
Jul 19, 2021 136.31 136.61 134.49 135.49 1,383,755 -2.72(-1.97%)
Jul 16, 2021 139.98 139.98 138.06 138.21 979,405 -1.23(-0.89%)
Jul 15, 2021 138.80 139.74 138.80 139.44 1,110,759 -0.08(-0.05%)
Jul 14, 2021 139.98 140.45 138.97 139.52 1,058,388 -0.05(-0.03%)
Jul 13, 2021 140.29 140.46 139.53 139.57 828,850 -0.97(-0.69%)
Jul 12, 2021 139.57 140.67 139.10 140.54 697,438 +0.58(+0.41%)
Jul 09, 2021 139.00 140.09 138.82 139.96 900,084 +2.11(+1.53%)
Jul 08, 2021 137.56 138.37 136.99 137.85 1,117,633 -1.32(-0.95%)
Jul 07, 2021 138.62 139.30 138.17 139.17 846,225 +0.23(+0.16%)
Jul 06, 2021 140.09 140.09 138.00 138.94 589,381 -1.37(-0.97%)
Jul 02, 2021 140.16 140.48 139.77 140.31 424,584 +0.33(+0.24%)
Jul 01, 2021 139.52 140.13 139.33 139.98 933,639 +0.83(+0.60%)
Jun 30, 2021 138.36 139.25 138.36 139.15 665,940 +0.70(+0.50%)
Jun 29, 2021 139.18 139.57 138.37 138.45 597,829 -0.40(-0.29%)
Jun 28, 2021 139.73 139.73 138.42 138.85 601,553 -0.85(-0.61%)
Jun 25, 2021 139.04 139.92 138.74 139.70 797,632 +0.98(+0.71%)
Jun 24, 2021 138.40 138.88 138.10 138.72 656,025 +0.97(+0.70%)
Jun 23, 2021 138.29 138.35 137.73 137.75 556,168 -0.33(-0.24%)
Jun 22, 2021 138.04 138.52 137.39 138.08 645,924 +0.09(+0.07%)
Jun 21, 2021 136.29 138.02 136.22 137.98 1,566,321 +2.64(+1.95%)
Jun 18, 2021 136.42 136.67 135.30 135.34 2,689,903 -2.58(-1.87%)
Jun 17, 2021 139.76 139.91 137.20 137.93 3,735,290 -1.80(-1.29%)
Jun 16, 2021 140.69 140.69 139.07 139.73 865,786 -0.95(-0.68%)
Jun 15, 2021 140.72 140.96 140.16 140.68 543,282 +0.15(+0.11%)
Jun 14, 2021 141.10 141.16 139.84 140.53 488,963 -0.65(-0.46%)
Jun 11, 2021 141.26 141.47 140.72 141.18 482,365 +0.24(+0.17%)
Jun 10, 2021 141.69 141.98 140.79 140.94 560,498 -0.08(-0.06%)
Jun 09, 2021 141.52 141.61 140.96 141.03 539,661 -0.45(-0.32%)
Jun 08, 2021 141.63 141.67 140.85 141.48 651,711 -0.19(-0.13%)
Jun 07, 2021 142.29 142.29 141.50 141.66 483,749 -0.39(-0.27%)
Jun 04, 2021 142.07 142.18 141.52 142.05 906,992 +0.53(+0.37%)
Jun 03, 2021 140.83 141.79 140.56 141.52 1,202,884 +0.02(+0.01%)
Jun 02, 2021 141.53 141.69 140.93 141.50 918,478 +0.31(+0.22%)
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.