Skip to main content

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

165.50 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Nov 30, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 164.71 165.59 164.34 165.50 545,183 +1.12(+0.68%)
Nov 29, 2023 165.10 165.57 164.29 164.38 474,627 +0.17(+0.10%)
Nov 28, 2023 163.84 164.73 163.68 164.21 416,581 +0.10(+0.06%)
Nov 27, 2023 164.02 164.45 163.87 164.11 993,832 -0.09(-0.05%)
Nov 24, 2023 164.00 164.39 164.00 164.20 326,894 +0.15(+0.09%)
Nov 22, 2023 163.84 164.44 163.66 164.05 580,446 +0.99(+0.61%)
Nov 21, 2023 163.13 163.32 162.78 163.06 506,627 -0.63(-0.38%)
Nov 20, 2023 162.47 164.00 162.43 163.69 944,942 +1.13(+0.70%)
Nov 17, 2023 162.42 162.74 162.14 162.56 376,881 +0.37(+0.23%)
Nov 16, 2023 161.61 162.20 161.43 162.19 573,399 +0.12(+0.07%)
Nov 15, 2023 161.94 162.68 161.81 162.07 534,592 +0.65(+0.40%)
Nov 14, 2023 160.05 161.91 160.00 161.42 525,858 +3.63(+2.30%)
Nov 13, 2023 157.65 158.22 157.33 157.79 313,392 -0.31(-0.20%)
Nov 10, 2023 156.45 158.21 156.00 158.10 323,024 +2.16(+1.39%)
Nov 09, 2023 157.38 157.44 155.79 155.94 327,683 -1.07(-0.68%)
Nov 08, 2023 157.35 157.35 156.25 157.01 392,806 -0.10(-0.06%)
Nov 07, 2023 156.86 157.52 156.54 157.11 319,737 +0.13(+0.08%)
Nov 06, 2023 157.36 157.62 156.40 156.98 446,458 -0.19(-0.12%)
Nov 03, 2023 156.55 157.91 156.53 157.17 686,486 +1.97(+1.27%)
Nov 02, 2023 153.72 155.30 153.65 155.20 1,263,622 +2.85(+1.87%)
Nov 01, 2023 151.25 152.66 151.02 152.35 646,814 +1.31(+0.87%)
Oct 31, 2023 150.01 151.13 149.61 151.04 417,898 +1.34(+0.90%)
Oct 30, 2023 148.63 150.13 148.33 149.70 542,973 +2.06(+1.40%)
Oct 27, 2023 149.06 149.26 147.23 147.64 545,632 -0.81(-0.55%)
Oct 26, 2023 149.37 149.82 148.16 148.45 958,629 -1.19(-0.80%)
Oct 25, 2023 151.11 151.23 149.46 149.64 520,065 -1.63(-1.08%)
Oct 24, 2023 151.03 151.85 150.48 151.27 445,130 +1.29(+0.86%)
Oct 23, 2023 150.00 151.62 149.57 149.98 612,681 -0.48(-0.32%)
Oct 20, 2023 152.17 152.35 150.46 150.46 523,186 -1.74(-1.14%)
Oct 19, 2023 153.83 154.71 152.04 152.20 458,658 -1.16(-0.76%)
Oct 18, 2023 154.99 155.09 152.97 153.36 579,051 -2.21(-1.42%)
Oct 17, 2023 154.15 156.43 154.15 155.57 462,003 +0.41(+0.26%)
Oct 16, 2023 154.51 155.60 154.26 155.16 494,791 +1.76(+1.15%)
Oct 13, 2023 154.64 155.13 152.82 153.40 560,676 -0.83(-0.54%)
Oct 12, 2023 155.75 155.75 153.31 154.23 345,850 -1.39(-0.89%)
Oct 11, 2023 155.51 155.95 154.53 155.62 592,966 +0.56(+0.36%)
Oct 10, 2023 154.41 155.99 154.20 155.06 711,872 +1.02(+0.66%)
Oct 09, 2023 152.39 154.19 152.17 154.04 309,006 +0.93(+0.61%)
Oct 06, 2023 150.51 153.75 149.83 153.11 408,226 +1.62(+1.07%)
Oct 05, 2023 151.53 151.73 150.41 151.49 522,013 -0.26(-0.17%)
Oct 04, 2023 151.13 151.99 150.19 151.75 700,550 +0.99(+0.66%)
Oct 03, 2023 151.95 152.63 150.34 150.76 908,961 -2.15(-1.41%)
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.