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 )

181.64 -1.11 (-0.61%)
Official Closing Price Updated: 8:00 PM EDT, Jun 11, 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 (%)
Jun 11, 2024 182.00 182.00 180.75 181.64 467,024 -1.11(-0.61%)
Jun 10, 2024 182.16 182.80 181.66 182.75 333,890 +0.30(+0.16%)
Jun 07, 2024 182.32 183.60 181.94 182.45 332,216 -0.27(-0.15%)
Jun 06, 2024 182.51 183.26 182.22 182.72 624,853 -0.07(-0.04%)
Jun 05, 2024 182.72 182.82 181.48 182.79 347,506 +0.53(+0.29%)
Jun 04, 2024 181.91 182.69 181.40 182.26 574,659 -0.26(-0.14%)
Jun 03, 2024 183.45 183.45 181.27 182.52 705,976 -0.75(-0.41%)
May 31, 2024 180.66 183.41 180.49 183.27 528,892 +3.01(+1.67%)
May 30, 2024 179.35 180.46 179.26 180.26 475,653 +0.77(+0.43%)
May 29, 2024 179.88 179.88 179.21 179.50 546,279 -1.78(-0.98%)
May 28, 2024 182.52 182.52 180.68 181.28 641,909 -1.29(-0.71%)
May 24, 2024 182.55 183.03 182.29 182.57 402,505 +0.68(+0.37%)
May 23, 2024 184.54 184.54 181.80 181.90 445,777 -2.62(-1.42%)
May 22, 2024 184.55 185.27 184.11 184.51 265,041 -0.55(-0.30%)
May 21, 2024 184.74 185.19 184.53 185.06 406,569 +0.21(+0.11%)
May 20, 2024 185.74 185.92 184.75 184.85 386,610 -0.99(-0.53%)
May 17, 2024 185.42 185.90 185.09 185.84 461,009 +0.54(+0.29%)
May 16, 2024 185.39 185.87 185.15 185.30 327,837 +0.11(+0.06%)
May 15, 2024 184.62 185.33 184.43 185.19 333,880 +1.34(+0.73%)
May 14, 2024 183.79 184.16 183.10 183.85 288,058 +0.54(+0.29%)
May 13, 2024 183.86 184.49 183.21 183.31 272,535 -0.06(-0.03%)
May 10, 2024 183.45 183.60 183.13 183.37 292,111 +0.48(+0.26%)
May 09, 2024 181.40 182.93 181.25 182.89 280,789 +1.57(+0.87%)
May 08, 2024 180.73 181.52 180.63 181.32 324,020 +0.20(+0.11%)
May 07, 2024 180.89 181.41 180.89 181.12 716,117 +0.56(+0.31%)
May 06, 2024 180.34 180.64 179.84 180.56 592,688 +1.08(+0.60%)
May 03, 2024 179.79 179.97 178.53 179.49 766,277 +0.96(+0.54%)
May 02, 2024 178.64 178.89 177.22 178.53 1,009,476 +1.00(+0.56%)
May 01, 2024 177.49 179.55 177.23 177.54 1,080,152 -0.43(-0.24%)
Apr 30, 2024 179.40 179.55 177.95 177.96 382,855 -2.11(-1.17%)
Apr 29, 2024 179.55 180.35 179.39 180.07 558,908 +0.76(+0.42%)
Apr 26, 2024 178.94 179.88 178.69 179.32 442,722 -0.30(-0.17%)
Apr 25, 2024 179.49 180.00 178.22 179.62 416,774 -0.59(-0.33%)
Apr 24, 2024 179.70 180.41 179.19 180.20 510,780 +0.06(+0.03%)
Apr 23, 2024 179.52 180.51 179.21 180.14 736,404 +1.26(+0.71%)
Apr 22, 2024 178.22 179.81 177.42 178.88 440,837 +1.31(+0.74%)
Apr 19, 2024 176.54 177.81 176.54 177.57 658,364 +1.47(+0.84%)
Apr 18, 2024 176.37 177.17 175.71 176.09 429,085 +0.33(+0.19%)
Apr 17, 2024 176.58 176.86 175.28 175.76 874,013 -0.12(-0.07%)
Apr 16, 2024 177.10 177.10 175.62 175.88 501,170 -0.88(-0.50%)
Apr 15, 2024 179.45 179.84 176.32 176.76 549,806 -0.94(-0.53%)
Apr 12, 2024 179.55 179.77 177.26 177.69 537,995 -2.67(-1.48%)
Apr 11, 2024 181.32 181.32 179.41 180.36 404,438 -0.51(-0.28%)
Apr 10, 2024 181.34 181.78 180.10 180.87 451,651 -2.51(-1.37%)
Apr 09, 2024 183.30 183.64 181.94 183.38 385,498 +0.52(+0.28%)
Apr 08, 2024 182.80 183.30 182.65 182.86 453,408 +0.20(+0.11%)
Apr 05, 2024 181.68 183.16 181.41 182.66 576,034 +1.08(+0.59%)
Apr 04, 2024 184.38 184.72 181.31 181.59 729,202 -1.75(-0.96%)
Apr 03, 2024 183.43 183.99 182.85 183.34 530,044 -0.29(-0.16%)
Apr 02, 2024 184.00 184.13 183.18 183.63 1,038,997 -1.18(-0.64%)
Apr 01, 2024 186.00 186.12 184.69 184.81 2,117,959 -1.13(-0.61%)
Mar 28, 2024 185.52 186.38 186.27 185.95 719,469 +0.70(+0.38%)
Mar 27, 2024 183.32 185.28 183.32 185.25 461,180 +2.85(+1.56%)
Mar 26, 2024 182.82 182.95 182.32 182.40 637,251 -0.05(-0.03%)
Mar 25, 2024 182.66 183.22 182.37 182.45 455,560 -0.26(-0.14%)
Mar 22, 2024 183.95 184.13 182.71 182.71 393,897 -1.09(-0.59%)
Mar 21, 2024 183.35 184.37 183.15 183.80 469,525 +1.09(+0.59%)
Mar 20, 2024 181.29 182.91 181.12 182.71 670,021 +1.18(+0.65%)
Mar 19, 2024 180.62 181.63 180.59 181.53 413,064 +0.94(+0.52%)
Mar 18, 2024 180.80 181.17 180.07 180.59 418,339 +0.37(+0.20%)
Mar 15, 2024 179.54 180.67 179.34 180.22 766,257 -0.24(-0.13%)
Mar 14, 2024 181.68 181.86 179.42 180.46 1,389,283 -1.18(-0.65%)
Mar 13, 2024 181.55 182.26 181.12 181.64 535,562 +0.30(+0.16%)
Mar 12, 2024 181.27 181.70 180.56 181.34 537,309 +0.31(+0.17%)
Mar 11, 2024 179.99 181.06 179.67 181.03 520,004 +0.69(+0.38%)
Mar 08, 2024 180.51 181.10 180.20 180.34 382,916 +0.03(+0.02%)
Mar 07, 2024 180.44 180.82 180.03 180.31 399,146 +0.70(+0.39%)
Mar 06, 2024 179.28 180.24 179.03 179.61 484,066 +1.11(+0.62%)
Mar 05, 2024 178.71 179.68 177.92 178.50 857,079 -0.40(-0.22%)
Mar 04, 2024 178.28 179.26 178.28 178.90 859,752 +0.38(+0.21%)
Mar 01, 2024 177.99 178.60 177.22 178.52 460,923 +0.76(+0.43%)
Feb 29, 2024 178.34 178.55 177.42 177.76 608,590 +0.10(+0.06%)
Feb 28, 2024 177.21 178.10 177.07 177.66 551,135 +0.16(+0.09%)
Feb 27, 2024 177.42 177.59 176.98 177.50 356,326 +0.46(+0.26%)
Feb 26, 2024 178.07 178.44 177.01 177.04 427,114 -1.01(-0.57%)
Feb 23, 2024 177.78 178.52 177.49 178.05 513,198 +0.62(+0.35%)
Feb 22, 2024 176.52 177.84 176.18 177.43 422,313 +1.19(+0.67%)
Feb 21, 2024 175.43 176.26 175.15 176.24 465,399 +0.76(+0.43%)
Feb 20, 2024 175.29 176.11 175.09 175.48 672,027 +0.08(+0.05%)
Feb 16, 2024 175.58 176.38 175.06 175.40 527,736 -0.59(-0.33%)
Feb 15, 2024 174.19 176.16 174.10 175.98 888,057 +2.29(+1.32%)
Feb 14, 2024 173.34 173.79 172.62 173.69 1,119,982 +1.02(+0.59%)
Feb 13, 2024 173.70 174.00 171.42 172.67 658,595 -2.33(-1.33%)
Feb 12, 2024 173.98 175.43 173.96 175.00 558,221 +1.13(+0.65%)
Feb 09, 2024 173.96 174.02 173.18 173.87 586,389 -0.15(-0.09%)
Feb 08, 2024 173.99 174.07 173.19 174.02 478,911 -0.01(-0.01%)
Feb 07, 2024 174.24 174.33 173.50 174.03 804,660 +0.46(+0.26%)
Feb 06, 2024 172.68 173.76 172.48 173.57 867,326 +1.15(+0.67%)
Feb 05, 2024 173.15 173.17 172.06 172.43 1,472,217 -1.43(-0.82%)
Feb 02, 2024 173.59 174.72 172.77 173.85 1,074,801 -0.45(-0.26%)
Feb 01, 2024 172.94 174.31 172.05 174.31 936,555 +1.64(+0.95%)
Jan 31, 2024 174.51 174.68 172.64 172.66 1,229,517 -1.61(-0.93%)
Jan 30, 2024 173.44 174.56 173.24 174.28 1,451,883 +0.58(+0.34%)
Jan 29, 2024 172.97 173.78 172.56 173.69 1,567,194 +0.67(+0.39%)
Jan 26, 2024 172.85 173.29 172.65 173.02 3,040,142 +0.11(+0.06%)
Jan 25, 2024 172.31 172.91 171.61 172.91 20,592,386 +1.54(+0.90%)
Jan 24, 2024 172.73 172.80 171.27 171.37 709,093 -0.80(-0.47%)
Jan 23, 2024 172.06 172.32 171.60 172.17 294,097 +0.40(+0.23%)
Jan 22, 2024 171.51 172.34 171.40 171.77 518,894 +0.49(+0.28%)
Jan 19, 2024 170.53 171.65 169.50 171.28 426,533 +1.32(+0.77%)
Jan 18, 2024 169.38 170.11 168.57 169.97 545,671 +0.45(+0.26%)
Jan 17, 2024 169.46 170.49 168.90 169.52 844,210 -0.98(-0.58%)
Jan 16, 2024 171.02 171.14 170.11 170.50 706,922 -1.24(-0.72%)
Jan 12, 2024 172.43 172.85 171.34 171.74 655,413 -0.06(-0.03%)
Jan 11, 2024 172.44 172.44 170.79 171.80 1,901,861 -0.64(-0.37%)
Jan 10, 2024 172.37 172.73 171.78 172.44 770,310 +0.08(+0.05%)
Jan 09, 2024 172.51 172.68 172.01 172.37 576,893 -1.01(-0.58%)
Jan 08, 2024 171.95 173.38 171.50 173.38 573,294 +1.19(+0.69%)
Jan 05, 2024 171.74 172.96 171.38 172.19 566,997 +0.40(+0.23%)
Jan 04, 2024 172.17 172.90 171.76 171.79 618,141 -0.12(-0.07%)
Jan 03, 2024 172.81 172.88 171.77 171.91 1,131,309 -1.39(-0.80%)
Jan 02, 2024 171.58 173.71 171.54 173.30 1,183,065 +1.00(+0.58%)
Dec 29, 2023 172.44 172.73 171.67 172.30 451,813 -0.32(-0.18%)
Dec 28, 2023 172.22 172.84 172.22 172.61 636,474 +0.24(+0.14%)
Dec 27, 2023 172.05 172.46 171.67 172.38 708,448 +0.33(+0.19%)
Dec 26, 2023 171.21 172.46 171.21 172.05 446,265 +0.88(+0.52%)
Dec 22, 2023 171.01 171.82 170.54 171.17 556,082 +0.69(+0.41%)
Dec 21, 2023 169.99 170.58 169.18 170.47 626,698 +1.51(+0.89%)
Dec 20, 2023 171.24 171.62 168.89 168.97 689,371 -2.75(-1.60%)
Dec 19, 2023 170.74 171.72 170.60 171.72 750,633 +1.26(+0.74%)
Dec 18, 2023 170.78 170.94 170.41 170.46 663,524 +0.42(+0.25%)
Dec 15, 2023 170.04 170.71 169.68 170.03 764,612 -0.51(-0.30%)
Dec 14, 2023 170.23 171.25 169.84 170.54 887,480 +1.25(+0.74%)
Dec 13, 2023 166.77 169.39 166.59 169.29 642,991 +2.61(+1.57%)
Dec 12, 2023 165.95 166.77 165.49 166.68 576,376 +0.74(+0.45%)
Dec 11, 2023 164.85 166.02 164.85 165.94 532,317 +1.15(+0.70%)
Dec 08, 2023 163.85 165.07 163.83 164.78 509,364 +0.78(+0.47%)
Dec 07, 2023 163.49 164.34 163.37 164.00 426,002 +0.99(+0.61%)
Dec 06, 2023 164.16 164.43 162.89 163.02 739,889 -0.42(-0.26%)
Dec 05, 2023 163.48 163.68 162.98 163.44 813,715 -0.77(-0.47%)
Dec 04, 2023 163.45 164.29 163.36 164.21 730,032 -0.41(-0.25%)
Dec 01, 2023 163.02 164.73 162.90 164.63 856,574 +1.39(+0.85%)
Nov 30, 2023 162.46 163.32 162.09 163.24 552,747 +1.10(+0.68%)
Nov 29, 2023 162.84 163.30 162.05 162.13 481,212 +0.17(+0.10%)
Nov 28, 2023 161.60 162.48 161.44 161.96 422,360 +0.10(+0.06%)
Nov 27, 2023 161.78 162.20 161.63 161.86 1,007,621 -0.09(-0.05%)
Nov 24, 2023 161.76 162.14 161.76 161.95 331,429 +0.15(+0.09%)
Nov 22, 2023 161.60 162.19 161.42 161.81 588,499 +0.98(+0.61%)
Nov 21, 2023 160.90 161.09 160.55 160.83 513,656 -0.62(-0.38%)
Nov 20, 2023 160.25 161.76 160.21 161.45 958,052 +1.11(+0.70%)
Nov 17, 2023 160.20 160.51 159.92 160.34 382,110 +0.37(+0.23%)
Nov 16, 2023 159.40 159.98 159.22 159.97 581,354 +0.12(+0.07%)
Nov 15, 2023 159.72 160.45 159.60 159.85 542,009 +0.64(+0.40%)
Nov 14, 2023 157.86 159.69 157.81 159.21 533,154 +3.58(+2.30%)
Nov 13, 2023 155.49 156.06 155.18 155.63 317,740 -0.31(-0.20%)
Nov 10, 2023 154.31 156.04 153.87 155.94 327,505 +2.13(+1.38%)
Nov 09, 2023 155.23 155.28 153.66 153.81 332,229 -1.05(-0.68%)
Nov 08, 2023 155.20 155.20 154.11 154.86 398,256 -0.10(-0.06%)
Nov 07, 2023 154.71 155.37 154.39 154.96 324,173 +0.13(+0.08%)
Nov 06, 2023 155.21 155.46 154.26 154.83 452,652 -0.19(-0.12%)
Nov 03, 2023 154.41 155.75 154.39 155.02 696,010 +1.94(+1.27%)
Nov 02, 2023 151.62 153.18 151.55 153.08 1,281,154 +2.81(+1.87%)
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.