Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
S&P 500 Value Ishares ETF
(NY:
IVE
)
196.65
+1.39 (+0.71%)
Official Closing Price
Updated: 8:00 PM EDT, Sep 19, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
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
.