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

143.60 USD -2.74 (-1.87%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2021 144.74 145.01 143.55 143.60 2,535,246 -2.74(-1.87%)
Jun 17, 2021 148.29 148.45 145.57 146.34 3,520,528 -1.91(-1.29%)
Jun 16, 2021 149.27 149.27 147.55 148.25 816,008 -1.01(-0.68%)
Jun 15, 2021 149.31 149.56 148.71 149.26 512,046 +0.16(+0.11%)
Jun 14, 2021 149.71 149.77 148.37 149.10 460,850 -0.69(-0.46%)
Jun 11, 2021 149.88 150.10 149.31 149.79 454,632 +0.25(+0.17%)
Jun 10, 2021 150.33 150.64 149.38 149.54 528,272 -0.62(-0.41%)
Jun 09, 2021 150.69 150.78 150.09 150.16 506,832 -0.48(-0.32%)
Jun 08, 2021 150.80 150.85 149.97 150.64 612,065 -0.20(-0.13%)
Jun 07, 2021 151.51 151.51 150.67 150.84 454,321 -0.41(-0.27%)
Jun 04, 2021 151.27 151.39 150.69 151.25 851,817 +0.56(+0.37%)
Jun 03, 2021 149.95 150.98 149.66 150.69 1,129,709 +0.02(+0.01%)
Jun 02, 2021 150.70 150.87 150.06 150.67 862,604 +0.33(+0.22%)
Jun 01, 2021 151.09 151.25 150.07 150.34 1,250,960 +0.48(+0.32%)
May 28, 2021 150.26 150.26 149.60 149.86 885,859 +0.14(+0.09%)
May 27, 2021 149.84 150.22 149.44 149.72 523,610 +0.69(+0.46%)
May 26, 2021 148.99 149.21 147.92 149.03 785,307 +0.31(+0.21%)
May 25, 2021 149.89 150.04 148.57 148.72 737,407 -0.84(-0.56%)
May 24, 2021 149.58 150.00 149.12 149.56 1,467,330 +0.76(+0.51%)
May 21, 2021 148.87 149.72 148.47 148.80 666,242 +0.53(+0.36%)
May 20, 2021 147.55 148.87 147.23 148.27 2,408,258 +0.77(+0.52%)
May 19, 2021 146.98 147.56 145.57 147.50 2,531,609 -0.94(-0.63%)
May 18, 2021 149.76 149.88 148.34 148.44 832,884 -1.28(-0.85%)
May 17, 2021 149.66 150.09 149.17 149.72 562,122 -0.10(-0.07%)
May 14, 2021 148.61 150.10 148.61 149.82 713,758 +1.84(+1.24%)
May 13, 2021 145.99 148.70 145.96 147.98 1,055,132 +1.99(+1.36%)
May 12, 2021 148.40 148.63 145.85 145.99 1,206,240 -2.58(-1.74%)
May 11, 2021 149.54 149.82 147.75 148.57 1,655,216 -2.04(-1.35%)
May 10, 2021 151.36 152.23 150.59 150.61 978,518 -0.03(-0.02%)
May 07, 2021 149.02 150.76 148.86 150.64 708,164 +1.19(+0.80%)
May 06, 2021 148.40 149.50 147.70 149.45 724,391 +1.32(+0.89%)
May 05, 2021 148.13 148.57 147.51 148.13 782,122 +0.39(+0.26%)
May 04, 2021 147.14 147.74 146.34 147.74 1,246,146 +0.25(+0.17%)
May 03, 2021 147.42 148.07 147.12 147.49 521,818 +1.10(+0.75%)
Apr 30, 2021 146.66 146.92 146.03 146.39 578,000 -0.90(-0.61%)
Apr 29, 2021 146.76 147.43 146.20 147.29 865,721 +1.35(+0.93%)
Apr 28, 2021 145.92 146.31 145.73 145.94 854,768 +0.18(+0.12%)
Apr 27, 2021 145.55 145.96 145.13 145.76 746,443 +0.30(+0.21%)
Apr 26, 2021 145.79 146.25 145.32 145.46 659,335 -0.07(-0.05%)
Apr 23, 2021 144.45 146.04 144.24 145.53 536,300 +1.17(+0.81%)
Apr 22, 2021 145.50 145.73 144.10 144.36 717,084 -1.13(-0.78%)
Apr 21, 2021 143.69 145.65 143.62 145.49 992,906 +1.65(+1.15%)
Apr 20, 2021 144.50 144.67 143.42 143.84 1,006,880 -1.25(-0.86%)
Apr 19, 2021 145.48 145.61 144.77 145.09 913,334 -0.51(-0.35%)
Apr 16, 2021 145.64 145.88 145.25 145.60 692,100 +0.82(+0.57%)
Apr 15, 2021 144.46 144.91 144.03 144.78 1,179,499 +0.70(+0.49%)
Apr 14, 2021 143.39 144.71 143.39 144.08 683,054 +0.58(+0.40%)
Apr 13, 2021 143.53 143.81 142.84 143.50 1,062,646 -0.54(-0.37%)
Apr 12, 2021 144.02 144.28 143.66 144.04 483,257 +0.02(+0.01%)
Apr 09, 2021 143.48 144.05 143.15 144.02 607,000 +0.81(+0.57%)
Apr 08, 2021 143.26 143.28 142.55 143.21 649,688 -0.05(-0.03%)
Apr 07, 2021 143.44 143.89 142.86 143.26 689,218 -0.14(-0.10%)
Apr 06, 2021 143.23 143.88 143.20 143.40 782,605 -0.10(-0.07%)
Apr 05, 2021 143.16 143.81 143.02 143.50 881,765 +1.32(+0.93%)
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.