Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

180.98 -0.42 (-0.23%)
Official Closing Price Updated: 6:30 PM EDT, Jun 13, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 29, 2023 153.33 153.33 151.16 151.74 935,838 -0.30(-0.20%)
Sep 28, 2023 151.14 152.64 151.04 152.04 510,586 +0.81(+0.53%)
Sep 27, 2023 151.90 152.02 150.02 151.23 498,299 -0.25(-0.16%)
Sep 26, 2023 152.76 153.05 151.20 151.48 512,341 -2.32(-1.51%)
Sep 25, 2023 152.88 153.84 153.11 153.80 380,084 +0.37(+0.24%)
Sep 22, 2023 154.32 154.54 153.28 153.42 512,292 -0.57(-0.37%)
Sep 21, 2023 155.51 155.61 153.94 153.99 467,528 -2.50(-1.60%)
Sep 20, 2023 158.15 158.50 156.46 156.49 394,093 -1.11(-0.70%)
Sep 19, 2023 157.88 157.90 156.69 157.60 247,602 -0.40(-0.25%)
Sep 18, 2023 157.99 158.50 157.70 158.00 684,131 -0.11(-0.07%)
Sep 15, 2023 159.37 159.40 158.00 158.11 487,909 -1.77(-1.10%)
Sep 14, 2023 159.24 160.12 159.00 159.88 354,436 +1.64(+1.04%)
Sep 13, 2023 158.44 158.78 157.78 158.24 428,393 -0.07(-0.04%)
Sep 12, 2023 158.45 159.19 158.14 158.31 215,444 -0.54(-0.34%)
Sep 11, 2023 158.57 158.94 158.34 158.85 266,097 +1.04(+0.66%)
Sep 08, 2023 157.54 158.23 157.51 157.81 802,743 +0.23(+0.14%)
Sep 07, 2023 157.26 157.87 157.19 157.58 1,185,337 -0.19(-0.12%)
Sep 06, 2023 157.96 158.14 156.93 157.77 300,729 -0.37(-0.24%)
Sep 05, 2023 159.29 159.39 158.12 158.14 245,857 -1.32(-0.83%)
Sep 01, 2023 160.01 160.20 158.94 159.47 363,049 +0.45(+0.28%)
Aug 31, 2023 159.59 159.97 159.01 159.01 273,034 -0.25(-0.15%)
Aug 30, 2023 159.01 159.68 158.68 159.26 267,463 +0.28(+0.18%)
Aug 29, 2023 157.18 159.06 156.99 158.98 369,302 +1.86(+1.19%)
Aug 28, 2023 156.84 157.50 156.61 157.11 429,174 +0.99(+0.63%)
Aug 25, 2023 155.73 156.63 154.47 156.12 594,019 +0.96(+0.62%)
Aug 24, 2023 157.14 157.93 155.15 155.16 332,244 -1.78(-1.14%)
Aug 23, 2023 155.74 157.20 155.72 156.94 404,188 +1.44(+0.93%)
Aug 22, 2023 156.50 156.55 155.27 155.50 1,443,542 -0.53(-0.34%)
Aug 21, 2023 155.98 156.38 154.82 156.03 567,336 +0.19(+0.12%)
Aug 18, 2023 154.70 156.24 154.58 155.85 534,276 +0.11(+0.07%)
Aug 17, 2023 157.66 157.71 155.66 155.74 467,752 -1.46(-0.93%)
Aug 16, 2023 158.21 158.72 157.15 157.20 533,784 -1.18(-0.74%)
Aug 15, 2023 159.59 159.59 158.16 158.38 421,059 -2.05(-1.28%)
Aug 14, 2023 159.84 160.48 159.52 160.43 282,147 +0.28(+0.17%)
Aug 11, 2023 159.68 160.48 159.36 160.15 495,234 -0.09(-0.05%)
Aug 10, 2023 161.01 162.12 159.81 160.24 589,793 +0.12(+0.07%)
Aug 09, 2023 161.35 161.35 159.88 160.12 315,644 -1.09(-0.68%)
Aug 08, 2023 160.89 161.37 159.79 161.21 426,792 -1.03(-0.63%)
Aug 07, 2023 161.20 162.32 161.20 162.24 364,972 +1.78(+1.11%)
Aug 04, 2023 161.53 162.50 160.29 160.47 586,868 -0.06(-0.04%)
Aug 03, 2023 160.52 161.15 160.03 160.53 476,226 -0.75(-0.47%)
Aug 02, 2023 162.04 162.25 161.00 161.28 543,597 -1.87(-1.15%)
Aug 01, 2023 163.09 163.37 162.82 163.16 473,194 -0.43(-0.26%)
Jul 31, 2023 163.47 163.89 162.96 163.59 364,690 +0.33(+0.20%)
Jul 28, 2023 163.28 163.66 162.70 163.25 292,057 +1.29(+0.80%)
Jul 27, 2023 164.24 164.44 161.73 161.96 523,524 -1.09(-0.67%)
Jul 26, 2023 162.51 163.43 162.32 163.05 425,302 +0.07(+0.04%)
Jul 25, 2023 162.65 163.36 162.58 162.98 1,314,598 +0.11(+0.07%)
Jul 24, 2023 162.58 163.20 162.48 162.87 531,082 +0.49(+0.30%)
Jul 21, 2023 162.90 162.94 162.30 162.38 515,814 +0.00(+0.00%)
Jul 20, 2023 162.43 162.91 162.20 162.38 423,712 -0.53(-0.33%)
Jul 19, 2023 162.54 163.16 162.51 162.91 971,691 +0.76(+0.47%)
Jul 18, 2023 160.73 162.30 160.66 162.15 547,683 +1.38(+0.86%)
Jul 17, 2023 160.38 161.23 160.25 160.77 386,608 +0.10(+0.06%)
Jul 14, 2023 161.73 161.73 160.51 160.67 419,094 -0.76(-0.47%)
Jul 13, 2023 161.09 161.71 160.84 161.44 565,108 +1.03(+0.64%)
Jul 12, 2023 160.56 160.92 160.17 160.41 446,059 +1.14(+0.71%)
Jul 11, 2023 158.07 159.43 157.90 159.27 344,244 +1.61(+1.02%)
Jul 10, 2023 156.74 157.76 156.74 157.66 346,331 +0.89(+0.57%)
Jul 07, 2023 156.47 158.22 156.47 156.77 505,886 -0.08(-0.05%)
Jul 06, 2023 156.86 157.01 155.94 156.85 612,866 -1.33(-0.84%)
Jul 05, 2023 157.89 158.59 157.70 158.18 897,382 -0.24(-0.15%)
Jul 03, 2023 157.87 158.65 157.74 158.42 1,072,555 +0.28(+0.18%)
Jun 30, 2023 157.57 158.46 157.57 158.13 428,606 +1.57(+1.00%)
Jun 29, 2023 155.71 156.67 155.57 156.56 312,786 +0.85(+0.55%)
Jun 28, 2023 155.57 156.06 155.18 155.71 505,572 -0.15(-0.09%)
Jun 27, 2023 154.45 156.12 154.45 155.86 852,732 +1.74(+1.13%)
Jun 26, 2023 153.96 154.65 153.91 154.12 475,842 +0.14(+0.09%)
Jun 23, 2023 153.91 154.52 153.62 153.98 394,355 -1.09(-0.70%)
Jun 22, 2023 155.01 155.23 154.50 155.07 653,386 -0.16(-0.10%)
Jun 21, 2023 155.41 155.91 155.01 155.23 469,393 -0.72(-0.46%)
Jun 20, 2023 156.39 156.43 155.28 155.94 531,016 -1.16(-0.74%)
Jun 16, 2023 158.39 158.41 157.01 157.10 541,909 -0.51(-0.32%)
Jun 15, 2023 155.22 158.00 155.22 157.61 463,230 +8.96(+6.03%)
May 08, 2023 148.91 149.07 148.19 148.65 288,523 -0.06(-0.04%)
May 05, 2023 147.59 149.07 147.59 148.71 329,121 +2.30(+1.57%)
May 04, 2023 147.12 147.48 145.89 146.41 1,400,750 -1.17(-0.79%)
May 03, 2023 148.98 149.71 147.55 147.59 625,453 -1.27(-0.85%)
May 02, 2023 150.37 150.37 147.67 148.86 500,264 -1.83(-1.21%)
May 01, 2023 150.85 151.56 150.56 150.68 380,317 -0.23(-0.16%)
Apr 28, 2023 149.28 150.92 149.28 150.92 439,144 +1.32(+0.88%)
Apr 27, 2023 147.57 149.74 147.57 149.60 375,742 +3.25(+2.22%)
Apr 26, 2023 147.48 147.66 146.12 146.35 598,307 -0.75(-0.51%)
Apr 25, 2023 148.72 148.82 147.09 147.11 504,525 -2.47(-1.65%)
Apr 24, 2023 149.42 150.00 148.95 149.58 1,384,028 +0.03(+0.02%)
Apr 21, 2023 149.60 149.72 148.75 149.55 488,894 +0.25(+0.17%)
Apr 20, 2023 149.23 149.98 148.87 149.30 351,121 -0.98(-0.65%)
Apr 19, 2023 149.54 150.55 149.52 150.27 741,032 +0.10(+0.06%)
Apr 18, 2023 150.58 150.66 149.56 150.18 807,903 +0.09(+0.06%)
Apr 17, 2023 149.14 150.12 149.02 150.09 519,443 +1.07(+0.72%)
Apr 14, 2023 149.19 150.12 148.21 149.02 365,426 -0.20(-0.13%)
Apr 13, 2023 148.03 149.36 147.57 149.22 294,884 +1.51(+1.02%)
Apr 12, 2023 149.15 149.30 147.51 147.71 1,615,457 -0.61(-0.41%)
Apr 11, 2023 148.23 148.89 148.13 148.32 489,498 +0.27(+0.18%)
Apr 10, 2023 146.89 148.06 146.66 148.04 297,972 +0.38(+0.26%)
Apr 06, 2023 146.88 147.69 146.56 147.66 369,087 +0.49(+0.33%)
Apr 05, 2023 147.11 147.57 146.61 147.18 381,055 -0.29(-0.20%)
Apr 04, 2023 148.60 148.68 146.83 147.47 505,163 -0.96(-0.65%)
Apr 03, 2023 148.15 148.90 147.76 148.43 684,135 +0.08(+0.05%)
Mar 31, 2023 146.81 148.41 146.81 148.35 601,370 +1.98(+1.35%)
Mar 30, 2023 146.62 146.82 145.66 146.37 460,431 +0.83(+0.57%)
Mar 29, 2023 144.61 145.66 144.53 145.54 646,966 +2.21(+1.54%)
Mar 28, 2023 143.02 143.69 142.62 143.33 1,369,161 +0.00(+0.00%)
Mar 27, 2023 143.63 144.02 142.88 143.33 1,103,457 +0.74(+0.52%)
Mar 24, 2023 140.78 142.65 140.13 142.59 517,721 +1.15(+0.82%)
Mar 23, 2023 142.32 143.83 140.52 141.44 667,203 -0.07(-0.05%)
Mar 22, 2023 144.41 145.20 141.44 141.51 585,757 -2.89(-2.00%)
Mar 21, 2023 144.32 144.61 143.50 144.40 368,947 +1.74(+1.22%)
Mar 20, 2023 141.89 143.04 141.76 142.66 477,585 +1.25(+0.89%)
Mar 17, 2023 143.18 143.18 140.87 141.40 1,374,288 -2.29(-1.59%)
Mar 16, 2023 140.54 143.89 140.18 143.69 1,610,284 +2.31(+1.64%)
Mar 15, 2023 140.17 141.46 139.36 141.37 3,219,609 -1.24(-0.87%)
Mar 14, 2023 142.78 143.41 141.01 142.61 1,066,865 +2.31(+1.65%)
Mar 13, 2023 139.44 142.15 138.69 140.29 772,606 -1.05(-0.74%)
Mar 10, 2023 143.14 144.03 140.66 141.34 542,990 -2.22(-1.54%)
Mar 09, 2023 146.79 147.32 143.13 143.56 514,994 -3.06(-2.09%)
Mar 08, 2023 146.39 146.90 145.76 146.63 462,258 +0.16(+0.11%)
Mar 07, 2023 148.82 149.02 146.19 146.47 398,740 -2.41(-1.62%)
Mar 06, 2023 149.43 150.17 148.76 148.88 401,410 -0.34(-0.23%)
Mar 03, 2023 147.60 149.32 147.36 149.22 740,604 +2.32(+1.58%)
Mar 02, 2023 145.17 147.17 145.07 146.90 536,881 +1.19(+0.81%)
Mar 01, 2023 146.00 146.45 145.31 145.71 366,543 -0.68(-0.47%)
Feb 28, 2023 146.68 147.40 146.36 146.39 388,244 -0.26(-0.18%)
Feb 27, 2023 147.69 148.23 146.33 146.66 417,923 +0.22(+0.15%)
Feb 24, 2023 145.82 146.73 145.31 146.43 741,247 -1.22(-0.82%)
Feb 23, 2023 148.01 148.36 146.11 147.65 1,537,639 +0.37(+0.25%)
Feb 22, 2023 147.74 148.24 146.72 147.28 2,312,804 -0.32(-0.22%)
Feb 21, 2023 149.23 149.54 147.35 147.60 463,776 -3.17(-2.10%)
Feb 17, 2023 150.25 150.94 149.54 150.77 1,693,278 -0.17(-0.11%)
Feb 16, 2023 150.97 152.41 150.62 150.94 651,266 -1.81(-1.18%)
Feb 15, 2023 151.37 152.77 151.20 152.75 652,198 +0.54(+0.36%)
Feb 14, 2023 152.09 153.34 150.93 152.20 789,360 -0.36(-0.24%)
Feb 13, 2023 150.81 152.59 150.81 152.56 3,890,295 +1.93(+1.28%)
Feb 10, 2023 149.85 150.76 149.51 150.63 1,269,830 +0.37(+0.25%)
Feb 09, 2023 153.12 153.33 149.87 150.27 344,751 -1.66(-1.09%)
Feb 08, 2023 152.60 153.25 151.72 151.93 580,100 -1.50(-0.98%)
Feb 07, 2023 151.54 153.88 150.84 153.43 631,653 +1.47(+0.97%)
Feb 06, 2023 151.90 152.28 151.27 151.96 761,854 -1.01(-0.66%)
Feb 03, 2023 153.30 154.43 152.47 152.97 2,070,427 -2.17(-1.40%)
Feb 02, 2023 153.98 155.95 153.53 155.14 1,147,437 +2.69(+1.77%)
Feb 01, 2023 150.39 153.51 149.60 152.44 994,927 +1.48(+0.98%)
Jan 31, 2023 149.13 151.01 148.84 150.97 545,504 +2.14(+1.44%)
Jan 30, 2023 149.11 150.28 148.74 148.83 762,440 -1.44(-0.96%)
Jan 27, 2023 149.61 151.12 149.50 150.27 602,321 +0.32(+0.21%)
Jan 26, 2023 149.36 150.04 148.40 149.94 1,913,336 +1.21(+0.81%)
Jan 25, 2023 146.98 148.85 146.34 148.74 2,725,166 +0.27(+0.18%)
Jan 24, 2023 148.03 148.92 147.58 148.47 767,257 -0.16(-0.11%)
Jan 23, 2023 147.18 149.35 146.86 148.63 1,204,240 +1.71(+1.17%)
Jan 20, 2023 144.88 147.02 144.21 146.92 894,741 +2.51(+1.74%)
Jan 19, 2023 144.93 145.30 143.94 144.41 805,147 -1.46(-1.00%)
Jan 18, 2023 148.84 148.99 145.80 145.87 960,161 -2.61(-1.76%)
Jan 17, 2023 149.10 149.46 148.30 148.48 1,708,946 -0.77(-0.51%)
Jan 13, 2023 147.44 149.44 147.26 149.24 804,727 +0.53(+0.36%)
Jan 12, 2023 148.57 149.26 147.24 148.71 711,471 +0.69(+0.47%)
Jan 11, 2023 146.90 148.06 146.68 148.02 582,946 +1.66(+1.14%)
Jan 10, 2023 145.12 146.38 144.83 146.35 466,284 +1.06(+0.73%)
Jan 09, 2023 146.00 147.16 145.22 145.29 726,863 -0.04(-0.03%)
Jan 06, 2023 143.15 145.77 142.32 145.33 1,100,177 +3.26(+2.29%)
Jan 05, 2023 142.90 142.90 141.61 142.07 2,488,273 -1.52(-1.06%)
Jan 04, 2023 142.75 144.31 142.16 143.59 944,608 +1.82(+1.28%)
Jan 03, 2023 142.26 143.08 140.56 141.77 1,169,223 +0.64(+0.45%)
Dec 30, 2022 140.68 141.18 139.78 141.13 719,362 -0.51(-0.36%)
Dec 29, 2022 140.01 141.87 139.91 141.64 805,564 +2.49(+1.79%)
Dec 28, 2022 140.85 141.35 139.13 139.15 882,013 -1.60(-1.13%)
Dec 27, 2022 140.80 141.31 139.88 140.74 573,234 +0.00(+0.00%)
Dec 23, 2022 139.70 140.82 138.98 140.74 838,508 +0.87(+0.62%)
Dec 22, 2022 140.34 140.34 137.60 139.88 908,719 -1.51(-1.07%)
Dec 21, 2022 140.38 141.78 140.36 141.38 3,309,753 +2.08(+1.49%)
Dec 20, 2022 138.75 139.85 138.40 139.30 944,705 +0.36(+0.26%)
Dec 19, 2022 140.06 140.35 138.21 138.94 1,234,557 -1.15(-0.82%)
Dec 16, 2022 140.22 140.52 139.05 140.09 703,958 -1.39(-0.98%)
Dec 15, 2022 142.62 143.01 140.82 141.48 796,124 -2.78(-1.93%)
Dec 14, 2022 145.06 146.12 143.40 144.26 867,342 -0.78(-0.54%)
Dec 13, 2022 147.46 147.46 144.15 145.04 1,053,766 +0.54(+0.37%)
Dec 12, 2022 142.69 144.50 142.42 144.50 825,605 +2.15(+1.51%)
Dec 09, 2022 143.08 143.66 142.29 142.36 550,877 -1.09(-0.76%)
Dec 08, 2022 143.38 143.91 143.02 143.45 650,440 +0.72(+0.50%)
Dec 07, 2022 142.53 143.53 142.41 142.73 887,297 -0.02(-0.01%)
Dec 06, 2022 144.13 144.49 142.00 142.75 2,986,897 -1.50(-1.04%)
Dec 05, 2022 145.66 145.85 143.81 144.25 907,120 -2.42(-1.65%)
Dec 02, 2022 145.09 146.89 145.09 146.67 706,766 +0.02(+0.01%)
Dec 01, 2022 147.41 147.63 146.02 146.65 773,947 -0.18(-0.13%)
Nov 30, 2022 144.18 146.93 142.95 146.84 714,937 +2.84(+1.98%)
Nov 29, 2022 143.60 144.24 143.24 143.99 689,782 +0.39(+0.27%)
Nov 28, 2022 144.55 145.15 143.39 143.60 558,723 -2.16(-1.48%)
Nov 25, 2022 145.46 145.91 145.46 145.76 227,444 +0.44(+0.30%)
Nov 23, 2022 144.46 145.46 144.46 145.33 553,591 +0.47(+0.33%)
Nov 22, 2022 143.78 144.96 143.72 144.85 3,128,083 +1.80(+1.26%)
Nov 21, 2022 142.47 143.28 142.16 143.05 472,453 +0.16(+0.11%)
Nov 18, 2022 142.76 143.15 141.95 142.89 479,074 +1.17(+0.83%)
Nov 17, 2022 140.42 141.79 140.28 141.72 935,982 -0.27(-0.19%)
Nov 16, 2022 142.49 142.83 141.82 141.99 793,833 -0.82(-0.58%)
Nov 15, 2022 143.59 143.94 141.55 142.81 987,673 +0.82(+0.58%)
Nov 14, 2022 142.62 143.87 141.91 141.99 599,056 -0.90(-0.63%)
Nov 11, 2022 142.83 143.22 141.78 142.89 1,033,017 +0.48(+0.34%)
Nov 10, 2022 140.95 142.58 140.07 142.41 909,787 +5.33(+3.89%)
Nov 09, 2022 138.80 139.32 136.93 137.07 844,272 -2.56(-1.84%)
Nov 08, 2022 139.09 140.43 138.29 139.64 1,426,705 +0.83(+0.60%)
Nov 07, 2022 138.17 139.04 137.57 138.81 1,583,410 +1.16(+0.84%)
Nov 04, 2022 137.55 138.49 135.74 137.65 3,468,960 +1.84(+1.35%)
Nov 03, 2022 135.09 136.64 134.54 135.81 1,185,286 -0.56(-0.41%)
Nov 02, 2022 138.47 136.29 136.37 1,116,351 -2.45(-1.76%)
Nov 01, 2022 139.71 139.85 138.12 138.82 1,101,476 +0.16(+0.12%)
Oct 31, 2022 138.44 139.43 138.26 138.65 2,038,937 -0.59(-0.42%)
Oct 28, 2022 136.51 139.30 136.51 139.24 1,222,984 +2.94(+2.16%)
Oct 27, 2022 136.77 137.69 136.02 136.30 1,630,932 +0.52(+0.38%)
Oct 26, 2022 135.37 137.05 135.37 135.78 1,212,218 +0.77(+0.57%)
Oct 25, 2022 133.15 135.15 133.15 135.00 3,669,258 +1.65(+1.24%)
Oct 24, 2022 132.50 133.81 132.09 133.35 970,098 +1.55(+1.17%)
Oct 21, 2022 128.86 132.00 128.44 131.80 804,508 +2.94(+2.28%)
Oct 20, 2022 130.09 131.16 128.58 128.86 527,926 -1.10(-0.85%)
Oct 19, 2022 130.14 131.04 129.10 129.97 784,716 -0.85(-0.65%)
Oct 18, 2022 131.32 131.72 129.59 130.82 716,934 +1.71(+1.33%)
Oct 17, 2022 128.54 129.70 128.50 129.10 863,959 +2.41(+1.90%)
Oct 14, 2022 129.71 130.31 126.50 126.69 2,935,937 -2.18(-1.69%)
Oct 13, 2022 123.49 129.38 123.17 128.87 1,331,827 +3.43(+2.73%)
Oct 12, 2022 126.20 126.69 125.41 125.45 700,596 -0.58(-0.46%)
Oct 11, 2022 125.83 127.58 125.33 126.03 1,179,199 -0.27(-0.21%)
Oct 10, 2022 127.45 127.73 125.63 126.30 600,793 -0.72(-0.56%)
Oct 07, 2022 128.51 128.70 126.29 127.02 987,563 -2.49(-1.93%)
Oct 06, 2022 130.59 131.41 129.34 129.51 1,297,984 -1.62(-1.24%)
Oct 05, 2022 130.22 131.94 129.54 131.13 915,187 -0.40(-0.30%)
Oct 04, 2022 129.47 131.56 129.30 131.53 1,277,730 +3.76(+2.95%)
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.