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

195.26 -0.47 (-0.24%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 142.49 142.98 142.25 142.54 526,860 -0.06(-0.04%)
Aug 30, 2021 143.23 143.25 142.50 142.60 949,235 -0.51(-0.36%)
Aug 27, 2021 142.23 143.23 142.23 143.11 825,381 +1.25(+0.88%)
Aug 26, 2021 142.84 142.84 141.76 141.85 765,072 -1.03(-0.72%)
Aug 25, 2021 142.41 143.23 141.95 142.88 467,566 +0.62(+0.44%)
Aug 24, 2021 142.19 142.53 142.05 142.26 419,598 +0.39(+0.28%)
Aug 23, 2021 141.77 142.28 141.74 141.87 449,880 +0.91(+0.64%)
Aug 20, 2021 140.13 141.21 139.87 140.96 463,361 +0.69(+0.49%)
Aug 19, 2021 139.75 140.83 139.48 140.27 713,199 -0.58(-0.41%)
Aug 18, 2021 141.99 142.50 140.75 140.85 592,386 -1.59(-1.12%)
Aug 17, 2021 142.32 142.84 141.30 142.44 749,256 -0.66(-0.46%)
Aug 16, 2021 142.47 143.13 141.71 143.10 473,460 +0.11(+0.08%)
Aug 13, 2021 143.24 143.35 142.81 142.99 245,969 -0.08(-0.05%)
Aug 12, 2021 143.08 143.11 142.39 143.06 342,275 +0.01(+0.01%)
Aug 11, 2021 142.48 143.06 142.12 143.05 3,336,895 +0.88(+0.62%)
Aug 10, 2021 141.38 142.34 141.16 142.18 610,477 +0.98(+0.69%)
Aug 09, 2021 141.21 141.50 140.72 141.20 534,075 -0.25(-0.18%)
Aug 06, 2021 141.06 141.62 140.92 141.45 605,490 +1.02(+0.72%)
Aug 05, 2021 139.99 140.47 139.93 140.43 773,149 +0.91(+0.65%)
Aug 04, 2021 140.14 140.58 139.54 139.53 642,700 -1.50(-1.06%)
Aug 03, 2021 140.10 141.02 138.97 141.03 1,219,453 +1.26(+0.90%)
Aug 02, 2021 140.81 141.67 139.70 139.76 906,106 -0.48(-0.34%)
Jul 30, 2021 140.48 141.07 139.94 140.24 641,054 -0.55(-0.39%)
Jul 29, 2021 140.62 141.21 140.39 140.79 672,176 +1.03(+0.73%)
Jul 28, 2021 140.17 140.38 139.26 139.76 725,232 -0.29(-0.21%)
Jul 27, 2021 139.41 140.09 138.89 140.06 508,210 +0.08(+0.05%)
Jul 26, 2021 139.22 140.05 139.22 139.98 849,728 +0.59(+0.43%)
Jul 23, 2021 139.13 139.52 138.73 139.39 482,469 +0.80(+0.58%)
Jul 22, 2021 139.14 139.14 138.09 138.59 1,161,461 -0.67(-0.48%)
Jul 21, 2021 138.56 139.41 138.56 139.25 2,210,304 +1.46(+1.06%)
Jul 20, 2021 135.74 138.28 135.49 137.79 1,119,307 +2.32(+1.71%)
Jul 19, 2021 136.29 136.60 134.48 135.47 1,383,858 -2.72(-1.97%)
Jul 16, 2021 139.97 139.97 138.05 138.20 979,478 -1.23(-0.89%)
Jul 15, 2021 138.79 139.72 138.79 139.43 1,110,842 -0.08(-0.05%)
Jul 14, 2021 139.97 140.44 138.96 139.51 1,058,467 -0.05(-0.03%)
Jul 13, 2021 140.28 140.45 139.52 139.56 828,911 -0.97(-0.69%)
Jul 12, 2021 139.56 140.66 139.09 140.53 697,490 +0.57(+0.41%)
Jul 09, 2021 138.99 140.08 138.81 139.95 900,151 +2.11(+1.53%)
Jul 08, 2021 137.55 138.36 136.98 137.84 1,117,716 -1.32(-0.95%)
Jul 07, 2021 138.61 139.29 138.16 139.16 846,288 +0.23(+0.16%)
Jul 06, 2021 140.08 140.08 137.99 138.93 589,425 -1.37(-0.97%)
Jul 02, 2021 140.15 140.47 139.76 140.30 424,616 +0.33(+0.24%)
Jul 01, 2021 139.51 140.12 139.32 139.97 933,708 +0.83(+0.60%)
Jun 30, 2021 138.35 139.24 138.35 139.14 665,990 +0.70(+0.50%)
Jun 29, 2021 139.17 139.56 138.36 138.44 597,874 -0.40(-0.28%)
Jun 28, 2021 139.72 139.72 138.41 138.84 601,598 -0.85(-0.61%)
Jun 25, 2021 139.03 139.91 138.73 139.69 797,691 +0.98(+0.71%)
Jun 24, 2021 138.39 138.87 138.09 138.71 656,074 +0.97(+0.70%)
Jun 23, 2021 138.28 138.34 137.72 137.74 556,209 -0.33(-0.24%)
Jun 22, 2021 138.03 138.51 137.38 138.07 645,972 +0.09(+0.07%)
Jun 21, 2021 136.28 138.01 136.21 137.97 1,566,438 +2.64(+1.95%)
Jun 18, 2021 136.41 136.66 135.29 135.33 2,690,103 -2.58(-1.87%)
Jun 17, 2021 139.75 139.90 137.19 137.92 3,735,568 -1.80(-1.29%)
Jun 16, 2021 140.68 140.68 139.06 139.72 865,851 -0.95(-0.68%)
Jun 15, 2021 140.72 140.95 140.15 140.67 543,322 +0.15(+0.11%)
Jun 14, 2021 141.09 141.15 139.82 140.52 488,999 -0.65(-0.46%)
Jun 11, 2021 141.25 141.46 140.72 141.17 482,401 +0.24(+0.17%)
Jun 10, 2021 141.68 141.97 140.78 140.93 560,539 -0.08(-0.06%)
Jun 09, 2021 141.51 141.60 140.95 141.01 539,702 -0.45(-0.32%)
Jun 08, 2021 141.62 141.66 140.84 141.47 651,760 -0.19(-0.13%)
Jun 07, 2021 142.28 142.28 141.49 141.65 483,785 -0.39(-0.27%)
Jun 04, 2021 142.06 142.17 141.51 142.04 907,061 +0.53(+0.37%)
Jun 03, 2021 140.82 141.78 140.54 141.51 1,202,975 +0.02(+0.01%)
Jun 02, 2021 141.52 141.68 140.92 141.49 918,547 +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.