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

149.60 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 15, 2021 148.28 149.93 148.10 149.60 737,291 +1.35(+0.91%)
Sep 14, 2021 150.07 150.16 147.95 148.25 3,719,534 -1.41(-0.94%)
Sep 13, 2021 149.69 150.18 148.88 149.66 497,677 +0.97(+0.65%)
Sep 10, 2021 150.52 150.57 148.67 148.69 339,921 -1.07(-0.71%)
Sep 09, 2021 149.92 150.95 149.69 149.76 464,334 -0.44(-0.29%)
Sep 08, 2021 149.94 150.58 149.64 150.20 390,461 -0.05(-0.03%)
Sep 07, 2021 151.20 151.20 150.14 150.25 318,840 -1.17(-0.77%)
Sep 03, 2021 151.66 151.79 151.15 151.42 271,103 -0.58(-0.38%)
Sep 02, 2021 151.45 152.00 151.45 152.00 498,449 +0.97(+0.64%)
Sep 01, 2021 151.50 151.55 150.69 151.03 677,453 -0.22(-0.15%)
Aug 31, 2021 151.19 151.71 150.94 151.25 496,531 -0.06(-0.04%)
Aug 30, 2021 151.98 152.00 151.20 151.31 894,592 -0.54(-0.36%)
Aug 27, 2021 150.92 151.98 150.92 151.85 777,868 +1.33(+0.88%)
Aug 26, 2021 151.56 151.57 150.42 150.52 721,031 -1.09(-0.72%)
Aug 25, 2021 151.11 151.98 150.62 151.61 440,651 +0.66(+0.44%)
Aug 24, 2021 150.88 151.24 150.73 150.95 395,444 +0.42(+0.28%)
Aug 23, 2021 150.43 150.96 150.40 150.53 423,983 +0.96(+0.64%)
Aug 20, 2021 148.69 149.83 148.41 149.57 436,688 +0.73(+0.49%)
Aug 19, 2021 148.29 149.43 148.00 148.84 672,144 -0.61(-0.41%)
Aug 18, 2021 150.66 151.21 149.35 149.45 558,285 -1.69(-1.12%)
Aug 17, 2021 151.01 151.57 149.93 151.14 706,125 -0.70(-0.46%)
Aug 16, 2021 151.17 151.87 150.37 151.84 446,205 +0.12(+0.08%)
Aug 13, 2021 151.99 152.11 151.53 151.72 231,810 -0.08(-0.05%)
Aug 12, 2021 151.82 151.85 151.09 151.80 322,572 +0.01(+0.01%)
Aug 11, 2021 151.18 151.80 150.80 151.79 3,144,805 +0.93(+0.62%)
Aug 10, 2021 150.01 151.03 149.78 150.86 575,335 +1.04(+0.69%)
Aug 09, 2021 149.84 150.14 149.31 149.82 503,331 -0.27(-0.18%)
Aug 06, 2021 149.68 150.27 149.53 150.09 570,635 +1.08(+0.72%)
Aug 05, 2021 148.54 149.05 148.48 149.01 728,643 +0.96(+0.65%)
Aug 04, 2021 148.70 149.17 148.06 148.05 605,703 -1.59(-1.06%)
Aug 03, 2021 148.66 149.63 147.46 149.64 1,149,255 +1.34(+0.90%)
Aug 02, 2021 149.41 150.32 148.24 148.30 853,946 -0.51(-0.34%)
Jul 30, 2021 149.06 149.69 148.49 148.81 604,152 -0.58(-0.39%)
Jul 29, 2021 149.21 149.84 148.97 149.39 633,482 +1.09(+0.73%)
Jul 28, 2021 148.73 148.95 147.77 148.30 683,484 -0.31(-0.21%)
Jul 27, 2021 147.93 148.65 147.37 148.61 478,955 +0.08(+0.05%)
Jul 26, 2021 147.72 148.60 147.72 148.53 800,813 +0.63(+0.43%)
Jul 23, 2021 147.63 148.04 147.20 147.90 454,696 +0.85(+0.58%)
Jul 22, 2021 147.64 147.64 146.53 147.05 1,094,601 -0.71(-0.48%)
Jul 21, 2021 147.02 147.92 147.02 147.76 2,083,067 +1.55(+1.06%)
Jul 20, 2021 144.03 146.73 143.77 146.21 1,054,874 +2.46(+1.71%)
Jul 19, 2021 144.62 144.94 142.69 143.75 1,304,196 -2.89(-1.97%)
Jul 16, 2021 148.52 148.52 146.48 146.64 923,094 -1.31(-0.89%)
Jul 15, 2021 147.27 148.26 147.27 147.95 1,046,896 -0.08(-0.05%)
Jul 14, 2021 148.52 149.02 147.45 148.03 1,009,693 -0.05(-0.03%)
Jul 13, 2021 148.85 149.03 148.04 148.08 781,195 -1.03(-0.69%)
Jul 12, 2021 148.08 149.25 147.59 149.11 657,339 +0.61(+0.41%)
Jul 09, 2021 147.48 148.64 147.29 148.50 848,334 +2.24(+1.53%)
Jul 08, 2021 145.95 146.81 145.35 146.26 1,053,374 -1.40(-0.95%)
Jul 07, 2021 147.08 147.80 146.60 147.66 797,571 +0.24(+0.16%)
Jul 06, 2021 148.64 148.64 146.41 147.42 555,495 -1.45(-0.97%)
Jul 02, 2021 148.71 149.05 148.30 148.87 400,173 +0.35(+0.24%)
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.