Skip to main content

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

179.70 +0.63 (+0.35%)
Official Closing Price Updated: 8:00 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 179.42 180.17 179.13 179.70 508,394 +0.63(+0.35%)
Feb 22, 2024 178.15 179.49 177.81 179.07 418,442 +1.20(+0.67%)
Feb 21, 2024 177.05 177.89 176.77 177.87 461,133 +0.77(+0.43%)
Feb 20, 2024 176.91 177.74 176.71 177.10 665,867 +0.08(+0.05%)
Feb 16, 2024 177.20 178.01 176.68 177.02 522,899 -0.59(-0.33%)
Feb 15, 2024 175.80 177.78 175.71 177.61 879,917 +2.31(+1.32%)
Feb 14, 2024 174.94 175.40 174.22 175.30 1,109,716 +1.03(+0.59%)
Feb 13, 2024 175.31 175.61 173.01 174.27 652,558 -2.35(-1.33%)
Feb 12, 2024 175.59 177.05 175.57 176.62 553,104 +1.14(+0.65%)
Feb 09, 2024 175.57 175.63 174.78 175.48 581,014 -0.15(-0.09%)
Feb 08, 2024 175.60 175.68 174.79 175.63 474,521 -0.01(-0.01%)
Feb 07, 2024 175.85 175.94 175.10 175.64 797,284 +0.46(+0.26%)
Feb 06, 2024 174.28 175.37 174.07 175.18 859,376 +1.16(+0.67%)
Feb 05, 2024 174.75 174.77 173.65 174.02 1,458,722 -1.44(-0.82%)
Feb 02, 2024 175.20 176.34 174.37 175.46 1,064,949 -0.46(-0.26%)
Feb 01, 2024 174.54 175.92 173.64 175.92 927,970 +1.66(+0.95%)
Jan 31, 2024 176.13 176.30 174.24 174.26 1,218,247 -1.63(-0.93%)
Jan 30, 2024 175.05 176.18 174.84 175.89 1,438,575 +0.59(+0.34%)
Jan 29, 2024 174.57 175.39 174.16 175.30 1,552,829 +0.68(+0.39%)
Jan 26, 2024 174.45 174.90 174.25 174.62 3,012,275 +0.11(+0.06%)
Jan 25, 2024 173.90 174.51 173.20 174.51 20,403,624 +1.56(+0.90%)
Jan 24, 2024 174.33 174.40 172.85 172.95 702,593 -0.81(-0.47%)
Jan 23, 2024 173.65 173.91 173.19 173.76 291,402 +0.40(+0.23%)
Jan 22, 2024 173.10 173.93 172.98 173.36 514,138 +0.49(+0.28%)
Jan 19, 2024 172.11 173.24 171.07 172.87 422,624 +1.33(+0.78%)
Jan 18, 2024 170.95 171.68 170.13 171.54 540,670 +0.45(+0.26%)
Jan 17, 2024 171.03 172.06 170.46 171.09 836,472 -0.99(-0.58%)
Jan 16, 2024 172.60 172.72 171.68 172.08 700,442 -1.25(-0.72%)
Jan 12, 2024 174.02 174.45 172.92 173.33 649,406 -0.06(-0.03%)
Jan 11, 2024 174.03 174.03 172.37 173.39 1,884,428 -0.65(-0.37%)
Jan 10, 2024 173.96 174.33 173.37 174.04 763,249 +0.08(+0.05%)
Jan 09, 2024 174.11 174.28 173.60 173.96 571,605 -1.02(-0.58%)
Jan 08, 2024 173.54 174.98 173.09 174.98 568,039 +1.20(+0.69%)
Jan 05, 2024 173.33 174.56 172.96 173.78 561,800 +0.40(+0.23%)
Jan 04, 2024 173.76 174.50 173.35 173.38 612,475 -0.12(-0.07%)
Jan 03, 2024 174.41 174.48 173.36 173.50 1,120,939 -1.40(-0.80%)
Jan 02, 2024 173.17 175.32 173.13 174.90 1,172,221 +1.01(+0.58%)
Dec 29, 2023 174.04 174.32 173.26 173.89 447,672 -0.32(-0.18%)
Dec 28, 2023 173.81 174.44 173.81 174.21 630,640 +0.24(+0.14%)
Dec 27, 2023 173.64 174.06 173.26 173.97 701,954 +0.33(+0.19%)
Dec 26, 2023 172.79 174.05 172.79 173.64 442,175 +0.89(+0.52%)
Dec 22, 2023 172.59 173.41 172.12 172.75 550,985 +0.70(+0.41%)
Dec 21, 2023 171.56 172.16 170.74 172.05 620,954 +1.52(+0.89%)
Dec 20, 2023 172.82 173.21 170.45 170.53 683,052 -2.78(-1.60%)
Dec 19, 2023 172.32 173.31 172.18 173.31 743,752 +1.27(+0.74%)
Dec 18, 2023 172.36 172.52 171.98 172.03 657,441 +0.43(+0.25%)
Dec 15, 2023 171.61 172.29 171.25 171.60 757,603 -0.52(-0.30%)
Dec 14, 2023 171.80 172.84 171.41 172.12 879,345 +1.27(+0.74%)
Dec 13, 2023 168.31 170.96 168.13 170.86 637,097 +2.64(+1.57%)
Dec 12, 2023 167.48 168.31 167.03 168.22 571,093 +0.75(+0.45%)
Dec 11, 2023 166.38 167.55 166.38 167.47 527,438 +1.17(+0.70%)
Dec 08, 2023 165.36 166.60 165.34 166.31 504,695 +0.79(+0.47%)
Dec 07, 2023 165.00 165.86 164.89 165.52 422,097 +1.00(+0.61%)
Dec 06, 2023 165.68 165.95 164.40 164.53 733,106 -0.43(-0.26%)
Dec 05, 2023 164.99 165.19 164.49 164.95 806,256 -0.78(-0.47%)
Dec 04, 2023 164.96 165.81 164.88 165.73 723,340 -0.42(-0.25%)
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.