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

202.23 +2.26 (+1.13%)
Official Closing Price Updated: 6:30 PM EST, Nov 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 21, 2024 200.45 202.71 199.98 202.23 442,781 +2.26(+1.13%)
Nov 20, 2024 199.84 200.16 198.75 199.97 419,408 +0.44(+0.22%)
Nov 19, 2024 199.23 200.08 198.51 199.53 426,639 -0.94(-0.47%)
Nov 18, 2024 199.79 200.80 199.50 200.47 394,094 +0.96(+0.48%)
Nov 15, 2024 199.75 200.34 199.21 199.51 428,324 -0.62(-0.31%)
Nov 14, 2024 201.68 201.82 200.06 200.13 747,285 -1.34(-0.67%)
Nov 13, 2024 201.43 201.95 200.98 201.47 301,286 +0.41(+0.20%)
Nov 12, 2024 202.63 202.65 200.74 201.06 365,886 -1.53(-0.76%)
Nov 11, 2024 202.54 203.67 202.44 202.59 394,313 +0.77(+0.38%)
Nov 08, 2024 200.96 202.44 200.74 201.82 556,599 +1.22(+0.61%)
Nov 07, 2024 201.52 201.52 200.24 200.60 410,635 -0.59(-0.29%)
Nov 06, 2024 201.45 201.49 199.58 201.19 808,961 +4.84(+2.46%)
Nov 05, 2024 194.50 196.36 194.15 196.35 468,443 +1.88(+0.97%)
Nov 04, 2024 194.98 195.40 193.77 194.47 253,223 -0.30(-0.15%)
Nov 01, 2024 195.65 196.42 194.67 194.77 398,656 +0.13(+0.07%)
Oct 31, 2024 195.66 196.17 194.64 194.64 575,602 -1.25(-0.64%)
Oct 30, 2024 195.64 196.83 195.64 195.89 1,328,505 -0.20(-0.10%)
Oct 29, 2024 196.75 197.18 195.96 196.09 248,682 -1.22(-0.62%)
Oct 28, 2024 196.83 197.62 196.83 197.31 305,575 +0.99(+0.50%)
Oct 25, 2024 198.66 198.71 196.20 196.32 966,985 -1.47(-0.74%)
Oct 24, 2024 198.43 198.47 197.23 197.79 255,750 -0.56(-0.28%)
Oct 23, 2024 198.05 198.78 197.39 198.35 433,396 -0.17(-0.09%)
Oct 22, 2024 198.23 198.90 197.53 198.52 382,020 -0.47(-0.24%)
Oct 21, 2024 200.53 200.87 198.75 198.99 412,386 -1.75(-0.87%)
Oct 18, 2024 200.39 200.96 199.77 200.74 324,160 +0.33(+0.16%)
Oct 17, 2024 200.87 201.08 200.18 200.41 555,420 -0.36(-0.18%)
Oct 16, 2024 199.61 200.98 199.49 200.77 368,422 +1.59(+0.80%)
Oct 15, 2024 199.61 200.94 199.04 199.18 516,874 -0.61(-0.31%)
Oct 14, 2024 198.54 199.93 198.14 199.79 621,011 +1.35(+0.68%)
Oct 11, 2024 196.85 198.63 196.85 198.44 285,003 +2.15(+1.10%)
Oct 10, 2024 197.00 197.03 195.90 196.29 355,565 -0.64(-0.32%)
Oct 09, 2024 195.55 197.22 195.18 196.93 279,059 +1.39(+0.71%)
Oct 08, 2024 195.49 195.81 194.88 195.54 378,867 +0.32(+0.16%)
Oct 07, 2024 196.39 196.39 194.61 195.22 484,023 -1.43(-0.73%)
Oct 04, 2024 196.23 196.78 195.32 196.65 329,092 +1.29(+0.66%)
Oct 03, 2024 195.85 195.99 194.78 195.36 506,966 -0.96(-0.49%)
Oct 02, 2024 196.44 196.83 195.53 196.32 630,291 -0.34(-0.17%)
Oct 01, 2024 196.99 197.19 195.76 196.66 2,493,413 -0.51(-0.26%)
Sep 30, 2024 196.41 197.36 195.52 197.17 423,874 +0.67(+0.34%)
Sep 27, 2024 196.42 197.63 196.35 196.50 472,530 +0.74(+0.38%)
Sep 26, 2024 195.24 196.01 195.24 195.76 337,784 +1.00(+0.51%)
Sep 25, 2024 196.11 196.35 194.44 194.76 447,164 -1.25(-0.64%)
Sep 24, 2024 196.10 196.46 195.50 196.01 1,042,591 +0.00(+0.00%)
Sep 23, 2024 195.70 196.12 195.39 196.01 303,644 +0.88(+0.45%)
Sep 20, 2024 194.93 195.28 194.25 195.13 372,022 -0.39(-0.20%)
Sep 19, 2024 196.18 196.18 194.84 195.51 373,800 +1.38(+0.71%)
Sep 18, 2024 194.77 196.25 193.91 194.13 359,618 -0.47(-0.24%)
Sep 17, 2024 194.95 195.72 194.06 194.60 367,873 -0.09(-0.05%)
Sep 16, 2024 193.86 194.91 193.74 194.69 756,237 +1.55(+0.80%)
Sep 13, 2024 192.40 193.51 192.25 193.14 259,950 +1.15(+0.60%)
Sep 12, 2024 191.40 191.99 190.14 191.99 293,218 +0.88(+0.46%)
Sep 11, 2024 191.18 191.43 187.82 191.11 338,753 -0.57(-0.30%)
Sep 10, 2024 192.45 192.45 190.43 191.68 311,657 -0.34(-0.18%)
Sep 09, 2024 190.86 192.83 190.65 192.01 705,707 +1.89(+0.99%)
Sep 06, 2024 191.96 192.74 189.72 190.13 596,762 -1.68(-0.88%)
Sep 05, 2024 193.69 193.89 191.07 191.81 854,507 -1.55(-0.80%)
Sep 04, 2024 193.49 194.56 192.70 193.36 413,715 -0.03(-0.02%)
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.