Skip to main content

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

180.32 -1.08 (-0.60%)
Streaming Delayed Price Updated: 10:00 AM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 101.79 102.39 101.79 102.13 876,682 -0.10(-0.09%)
Sep 27, 2018 102.29 102.80 102.09 102.22 463,825 -0.04(-0.04%)
Sep 26, 2018 102.85 103.07 102.14 102.27 862,567 -0.52(-0.50%)
Sep 25, 2018 103.39 103.41 102.71 102.79 830,452 -0.33(-0.32%)
Sep 24, 2018 103.84 103.96 103.00 103.12 4,494,549 -0.77(-0.74%)
Sep 21, 2018 104.09 104.14 103.83 103.89 622,828 +0.11(+0.11%)
Sep 20, 2018 103.46 103.92 103.42 103.78 855,903 +0.67(+0.65%)
Sep 19, 2018 102.74 103.35 102.74 103.11 1,140,368 +0.36(+0.35%)
Sep 18, 2018 102.47 102.93 102.28 102.75 539,343 +0.39(+0.38%)
Sep 17, 2018 102.44 102.64 102.26 102.36 1,256,872 +0.01(+0.01%)
Sep 14, 2018 102.30 102.41 102.07 102.36 827,509 +0.13(+0.13%)
Sep 13, 2018 102.25 102.39 101.94 102.22 773,961 +0.27(+0.27%)
Sep 12, 2018 101.89 102.23 101.85 101.95 812,969 +0.13(+0.13%)
Sep 11, 2018 101.55 102.07 101.33 101.82 660,376 +0.07(+0.07%)
Sep 10, 2018 101.95 102.24 101.73 101.75 511,902 +0.21(+0.21%)
Sep 07, 2018 101.47 101.74 101.22 101.54 929,621 -0.22(-0.22%)
Sep 06, 2018 102.03 102.23 101.50 101.76 1,230,176 -0.29(-0.28%)
Sep 05, 2018 101.44 102.08 101.31 102.05 2,378,933 +0.45(+0.44%)
Sep 04, 2018 101.64 101.78 101.27 101.60 2,503,246 -0.11(-0.11%)
Aug 31, 2018 101.72 101.72 101.72 0 -0.12(-0.12%)
Aug 30, 2018 102.21 102.35 101.67 101.84 1,141,760 -0.60(-0.58%)
Aug 29, 2018 102.26 102.60 102.01 102.44 680,856 +0.23(+0.22%)
Aug 28, 2018 102.46 102.50 102.11 102.21 915,213 -0.06(-0.06%)
Aug 27, 2018 101.94 102.38 101.94 102.27 2,186,043 +0.67(+0.66%)
Aug 24, 2018 101.38 101.72 101.32 101.59 344,101 +0.40(+0.40%)
Aug 23, 2018 101.35 101.48 101.07 101.19 617,021 -0.26(-0.26%)
Aug 22, 2018 101.62 101.72 101.44 101.45 641,363 -0.28(-0.28%)
Aug 21, 2018 101.66 102.05 101.66 101.73 616,202 +0.24(+0.23%)
Aug 20, 2018 101.23 101.57 101.21 101.50 525,702 +0.41(+0.41%)
Aug 17, 2018 100.49 101.29 100.49 101.08 767,953 +0.50(+0.50%)
Aug 16, 2018 100.03 100.78 100.03 100.59 815,877 +1.11(+1.12%)
Aug 15, 2018 99.62 99.64 98.96 99.47 1,190,696 -0.67(-0.67%)
Aug 14, 2018 99.69 100.26 99.69 100.15 738,440 +0.69(+0.70%)
Aug 13, 2018 100.14 100.16 99.35 99.45 872,104 -0.60(-0.60%)
Aug 10, 2018 100.10 100.29 99.78 100.05 834,810 -0.61(-0.61%)
Aug 09, 2018 101.01 101.01 100.63 100.66 556,350 -0.29(-0.29%)
Aug 08, 2018 101.09 101.10 100.82 100.95 1,410,563 -0.18(-0.18%)
Aug 07, 2018 101.00 101.34 100.92 101.14 728,689 +0.34(+0.34%)
Aug 06, 2018 100.57 101.04 100.41 100.80 724,191 +0.24(+0.24%)
Aug 03, 2018 99.95 100.59 99.90 100.56 998,761 +0.67(+0.67%)
Aug 02, 2018 99.35 99.97 99.12 99.89 1,849,811 +0.08(+0.08%)
Aug 01, 2018 100.29 100.33 99.69 99.81 1,125,835 -0.56(-0.56%)
Jul 31, 2018 100.43 100.61 100.19 100.38 3,627,352 +0.22(+0.22%)
Jul 30, 2018 99.97 100.45 99.97 100.16 1,849,539 +0.22(+0.22%)
Jul 27, 2018 99.98 100.21 99.62 99.94 1,332,822 -0.13(-0.13%)
Jul 26, 2018 99.88 100.31 99.88 100.07 717,680 +0.46(+0.46%)
Jul 25, 2018 99.05 99.71 98.87 99.61 878,910 +0.46(+0.47%)
Jul 24, 2018 98.99 99.36 98.88 99.15 963,747 +0.45(+0.45%)
Jul 23, 2018 98.46 98.80 98.34 98.70 3,311,850 +0.20(+0.20%)
Jul 20, 2018 98.55 98.66 98.38 98.50 869,001 -0.23(-0.23%)
Jul 19, 2018 98.83 99.00 98.52 98.73 814,811 -0.32(-0.32%)
Jul 18, 2018 98.72 99.10 98.62 99.04 3,204,723 +0.34(+0.35%)
Jul 17, 2018 98.45 98.85 98.37 98.70 601,403 +0.13(+0.13%)
Jul 16, 2018 98.47 98.62 98.19 98.57 794,009 +0.10(+0.10%)
Jul 13, 2018 98.29 98.67 98.18 98.47 523,321 +0.05(+0.05%)
Jul 12, 2018 98.59 98.59 98.13 98.42 687,414 +0.37(+0.38%)
Jul 11, 2018 98.33 98.52 97.89 98.05 2,129,810 -0.83(-0.84%)
Jul 10, 2018 98.79 98.96 98.65 98.89 641,007 +0.37(+0.37%)
Jul 09, 2018 97.96 98.61 97.91 98.52 613,141 +0.92(+0.94%)
Jul 06, 2018 96.98 97.82 96.78 97.60 805,958 +0.57(+0.59%)
Jul 05, 2018 96.83 97.04 96.40 97.03 1,040,478 +0.58(+0.60%)
Jul 03, 2018 96.45 96.45 96.45 0 +0.01(+0.01%)
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.