Skip to main content

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

180.50 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 75.39 75.53 75.16 75.28 339,189 -0.34(-0.45%)
Nov 26, 2014 75.47 75.62 75.62 75.62 399,426 +0.13(+0.17%)
Nov 25, 2014 75.67 75.70 75.30 75.49 645,628 -0.11(-0.15%)
Nov 24, 2014 75.69 75.77 75.47 75.60 495,201 +0.08(+0.11%)
Nov 21, 2014 75.84 75.87 75.28 75.52 468,600 +0.43(+0.57%)
Nov 20, 2014 74.62 75.10 74.59 75.10 480,007 +0.15(+0.20%)
Nov 19, 2014 74.96 75.05 74.62 74.94 439,895 -0.08(-0.11%)
Nov 18, 2014 74.75 75.17 74.74 75.03 453,189 +0.33(+0.44%)
Nov 17, 2014 74.36 74.74 74.31 74.70 431,975 +0.22(+0.30%)
Nov 14, 2014 74.42 74.58 74.32 74.47 552,254 +0.06(+0.09%)
Nov 13, 2014 74.47 74.65 74.09 74.41 1,045,925 -0.01(-0.01%)
Nov 12, 2014 74.25 74.49 74.21 74.42 784,380 -0.17(-0.23%)
Nov 11, 2014 74.57 74.65 74.46 74.58 1,100,791 +0.04(+0.05%)
Nov 10, 2014 74.45 74.57 74.28 74.54 639,601 +0.17(+0.23%)
Nov 07, 2014 74.20 74.45 74.06 74.38 582,624 +0.15(+0.21%)
Nov 06, 2014 73.92 74.23 73.60 74.22 512,330 +0.26(+0.36%)
Nov 05, 2014 73.79 73.96 73.55 73.96 590,894 +0.63(+0.85%)
Nov 04, 2014 73.34 73.48 72.97 73.33 559,102 -0.17(-0.23%)
Nov 03, 2014 73.60 73.81 73.36 73.50 921,363 -0.04(-0.05%)
Oct 31, 2014 73.53 73.62 73.13 73.54 934,322 +0.79(+1.09%)
Oct 30, 2014 72.10 72.94 72.04 72.75 997,354 +0.37(+0.51%)
Oct 29, 2014 72.52 72.57 71.85 72.38 1,241,629 -0.01(-0.01%)
Oct 28, 2014 71.87 72.40 71.78 72.39 819,162 +0.76(+1.06%)
Oct 27, 2014 71.50 71.76 71.76 71.62 610,959 -0.14(-0.19%)
Oct 24, 2014 71.39 71.81 71.09 71.76 1,059,108 +0.51(+0.71%)
Oct 23, 2014 71.32 71.72 71.19 71.25 1,100,614 +0.58(+0.82%)
Oct 22, 2014 71.25 71.47 70.64 70.68 931,566 -0.41(-0.58%)
Oct 21, 2014 70.24 71.17 70.21 71.09 1,410,045 +1.23(+1.76%)
Oct 20, 2014 69.13 69.89 69.13 69.86 1,322,204 +0.53(+0.76%)
Oct 17, 2014 69.23 69.73 68.99 69.33 2,041,204 +0.80(+1.17%)
Oct 16, 2014 67.62 69.00 67.34 68.53 2,102,431 +0.00(+0.00%)
Oct 15, 2014 69.21 68.78 66.96 68.53 3,058,206 -0.68(-0.99%)
Oct 14, 2014 69.44 69.98 68.95 69.21 2,500,774 +0.12(+0.17%)
Oct 13, 2014 70.07 70.36 69.07 69.09 1,781,430 -1.00(-1.43%)
Oct 10, 2014 70.59 71.08 70.08 70.09 1,920,006 -0.57(-0.81%)
Oct 09, 2014 71.99 72.11 70.62 70.66 2,005,714 -1.49(-2.07%)
Oct 08, 2014 71.03 72.21 70.69 72.15 1,241,539 +1.19(+1.67%)
Oct 07, 2014 71.79 71.91 70.97 70.97 1,188,402 -1.12(-1.56%)
Oct 06, 2014 72.41 72.56 71.83 72.09 808,109 -0.02(-0.03%)
Oct 03, 2014 71.82 72.23 71.59 72.11 912,307 +0.75(+1.05%)
Oct 02, 2014 71.29 71.61 70.70 71.37 1,453,278 +0.01(+0.01%)
Oct 01, 2014 72.18 72.19 71.25 71.36 2,370,641 -0.89(-1.23%)
Sep 30, 2014 72.51 72.69 72.08 72.25 873,748 -0.18(-0.25%)
Sep 29, 2014 72.12 72.57 72.00 72.43 813,392 -0.18(-0.25%)
Sep 26, 2014 72.23 72.80 72.08 72.62 591,340 +0.43(+0.59%)
Sep 25, 2014 73.10 73.15 72.15 72.19 787,703 -1.06(-1.45%)
Sep 24, 2014 72.82 73.30 72.60 73.25 626,199 +0.45(+0.62%)
Sep 23, 2014 73.03 73.30 72.78 72.80 612,620 -0.51(-0.70%)
Sep 22, 2014 73.65 73.71 73.21 73.31 745,912 -0.55(-0.75%)
Sep 19, 2014 74.11 74.16 73.71 73.86 633,156 +0.04(+0.05%)
Sep 18, 2014 73.71 73.91 73.65 73.82 705,453 +0.27(+0.37%)
Sep 17, 2014 73.57 73.88 73.21 73.55 1,029,862 +0.09(+0.12%)
Sep 16, 2014 72.79 73.64 72.79 73.46 440,088 +0.53(+0.72%)
Sep 15, 2014 72.81 73.05 72.62 72.94 453,283 +0.14(+0.19%)
Sep 12, 2014 73.15 73.20 72.58 72.80 485,293 -0.45(-0.61%)
Sep 11, 2014 72.83 73.25 72.78 73.25 404,916 +0.17(+0.23%)
Sep 10, 2014 72.96 73.12 72.69 73.08 752,198 +0.11(+0.15%)
Sep 09, 2014 73.36 73.36 72.81 72.97 1,001,531 -0.47(-0.64%)
Sep 08, 2014 73.65 73.69 73.27 73.44 1,335,591 -0.30(-0.41%)
Sep 05, 2014 73.34 73.75 73.14 73.74 369,745 +0.31(+0.42%)
Sep 04, 2014 73.57 73.86 73.18 73.43 765,993 -0.09(-0.12%)
Sep 03, 2014 73.65 73.73 73.41 73.52 421,210 +0.18(+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.