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

195.26 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 95.23 95.23 95.23 0 +1.10(+1.17%)
Mar 28, 2018 94.28 94.92 93.83 94.13 1,520,361 +0.08(+0.08%)
Mar 27, 2018 95.32 95.79 93.52 94.05 1,785,615 -0.92(-0.97%)
Mar 26, 2018 94.17 95.12 93.39 94.98 1,461,075 +2.12(+2.29%)
Mar 23, 2018 94.92 95.23 92.74 92.85 2,041,959 -1.90(-2.00%)
Mar 22, 2018 96.25 96.56 94.61 94.75 1,635,161 -2.27(-2.34%)
Mar 21, 2018 96.93 97.84 96.81 97.02 981,524 +0.14(+0.14%)
Mar 20, 2018 97.14 97.45 96.69 96.88 633,476 -0.07(-0.07%)
Mar 19, 2018 97.88 97.95 96.38 96.95 908,821 -1.10(-1.12%)
Mar 16, 2018 97.94 98.55 97.94 98.05 789,443 +0.24(+0.25%)
Mar 15, 2018 98.16 98.36 97.64 97.81 746,712 -0.15(-0.15%)
Mar 14, 2018 99.11 99.18 97.75 97.96 992,237 -0.74(-0.75%)
Mar 13, 2018 99.58 99.84 98.48 98.69 963,426 -0.55(-0.56%)
Mar 12, 2018 99.44 99.82 99.08 99.25 737,551 -0.19(-0.19%)
Mar 09, 2018 98.42 99.46 98.23 99.44 705,351 +1.58(+1.62%)
Mar 08, 2018 97.74 97.90 97.19 97.85 1,182,127 +0.34(+0.35%)
Mar 07, 2018 97.66 96.68 97.52 680,755 -0.36(-0.37%)
Mar 06, 2018 98.02 98.02 97.21 97.88 616,685 +0.23(+0.24%)
Mar 05, 2018 96.00 97.88 95.99 97.65 998,220 +1.15(+1.19%)
Mar 02, 2018 95.53 96.71 95.24 96.49 915,328 +0.42(+0.44%)
Mar 01, 2018 97.21 97.99 95.58 96.07 1,543,316 -1.13(-1.16%)
Feb 28, 2018 98.94 99.07 97.19 97.19 736,532 -1.32(-1.34%)
Feb 27, 2018 99.94 100.31 98.49 98.52 1,070,156 -1.37(-1.37%)
Feb 26, 2018 99.24 99.94 98.85 99.89 1,736,314 +1.10(+1.11%)
Feb 23, 2018 97.73 98.79 97.63 98.79 746,486 +1.52(+1.57%)
Feb 22, 2018 97.06 97.26 1,276,761 +0.07(+0.07%)
Feb 21, 2018 97.94 98.82 97.19 97.19 855,506 -0.68(-0.70%)
Feb 20, 2018 98.40 98.65 97.58 97.88 717,437 -0.97(-0.98%)
Feb 16, 2018 98.85 98.85 98.85 0 +0.09(+0.09%)
Feb 15, 2018 98.44 98.76 97.80 98.76 1,170,992 +0.93(+0.95%)
Feb 14, 2018 96.22 97.97 96.04 97.84 1,338,671 +1.17(+1.21%)
Feb 13, 2018 96.86 96.67 1,102,131 +0.24(+0.25%)
Feb 12, 2018 96.06 97.03 95.39 96.42 1,648,318 +1.07(+1.13%)
Feb 09, 2018 95.25 96.01 92.48 95.35 3,202,032 +1.18(+1.25%)
Feb 08, 2018 97.58 97.58 94.12 94.17 2,327,538 -3.29(-3.38%)
Feb 07, 2018 97.64 99.05 97.40 97.46 3,147,857 -0.27(-0.27%)
Feb 06, 2018 94.89 97.94 94.31 97.73 2,601,500 +0.34(+0.35%)
Feb 05, 2018 99.78 100.45 96.03 97.39 2,313,162 -3.23(-3.21%)
Feb 02, 2018 102.34 102.44 100.59 100.62 1,799,134 -2.40(-2.33%)
Feb 01, 2018 102.60 103.32 102.55 103.02 2,026,622 +0.11(+0.11%)
Jan 31, 2018 103.22 103.38 102.44 102.91 1,054,684 -0.12(-0.12%)
Jan 30, 2018 103.51 103.78 103.00 103.03 3,294,351 -1.20(-1.15%)
Jan 29, 2018 104.64 104.84 104.19 104.23 1,553,906 -0.65(-0.62%)
Jan 26, 2018 104.18 104.89 104.10 104.88 1,294,680 +0.92(+0.88%)
Jan 25, 2018 104.34 104.34 103.68 103.96 1,355,605 -0.09(-0.09%)
Jan 24, 2018 104.10 104.41 103.55 104.05 1,260,610 +0.26(+0.25%)
Jan 23, 2018 103.66 103.95 103.45 103.79 1,609,222 +0.02(+0.02%)
Jan 22, 2018 102.82 103.78 102.82 103.78 798,437 +0.87(+0.85%)
Jan 19, 2018 102.69 102.90 102.41 102.90 1,025,220 +0.43(+0.42%)
Jan 18, 2018 102.69 102.86 102.36 102.47 877,259 -0.27(-0.26%)
Jan 17, 2018 102.34 102.97 101.96 102.74 1,398,445 +0.72(+0.70%)
Jan 16, 2018 102.87 102.98 101.74 102.02 1,864,964 -0.44(-0.43%)
Jan 12, 2018 102.46 102.46 102.46 0 +0.60(+0.59%)
Jan 11, 2018 101.30 101.86 101.17 101.86 1,785,743 +0.88(+0.88%)
Jan 10, 2018 101.20 100.98 1,082,166 -0.01(-0.01%)
Jan 09, 2018 100.99 101.33 100.91 100.99 1,403,557 +0.15(+0.15%)
Jan 08, 2018 100.68 100.90 100.45 100.84 1,572,669 +0.16(+0.15%)
Jan 05, 2018 100.60 100.74 100.24 100.69 903,764 +0.30(+0.30%)
Jan 04, 2018 100.07 100.54 100.02 100.38 961,925 +0.54(+0.54%)
Jan 03, 2018 99.57 99.90 99.44 99.84 749,882 +0.41(+0.41%)
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.