Skip to main content

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

180.50 -0.48 (-0.27%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 75.87 75.97 75.00 75.24 1,301,468 +0.12(+0.16%)
Jun 29, 2015 75.90 76.22 75.10 75.12 1,302,240 -1.52(-1.98%)
Jun 26, 2015 76.63 76.77 76.41 76.63 678,765 +0.14(+0.18%)
Jun 25, 2015 77.08 77.08 76.50 76.50 537,117 -0.36(-0.47%)
Jun 24, 2015 77.30 77.39 76.85 76.86 685,312 -0.61(-0.79%)
Jun 23, 2015 77.36 77.61 77.28 77.46 609,200 +0.15(+0.20%)
Jun 22, 2015 77.34 77.55 77.23 77.31 674,698 +0.37(+0.47%)
Jun 19, 2015 77.20 77.32 76.85 76.94 2,839,942 -0.44(-0.57%)
Jun 18, 2015 76.94 77.58 76.94 77.38 881,983 +0.65(+0.85%)
Jun 17, 2015 76.81 77.01 76.32 76.73 940,366 +0.04(+0.05%)
Jun 16, 2015 76.21 76.69 76.09 76.69 953,088 +0.43(+0.56%)
Jun 15, 2015 76.12 76.30 75.87 76.26 941,375 -0.38(-0.50%)
Jun 12, 2015 76.83 76.90 76.51 76.64 636,513 -0.54(-0.69%)
Jun 11, 2015 77.17 77.33 77.03 77.18 431,982 +0.19(+0.25%)
Jun 10, 2015 76.49 77.19 76.49 76.98 1,382,487 +0.91(+1.20%)
Jun 09, 2015 76.07 76.35 75.88 76.08 532,216 +0.07(+0.10%)
Jun 08, 2015 76.33 76.39 75.96 76.00 607,708 -0.32(-0.43%)
Jun 05, 2015 76.32 76.70 76.15 76.33 638,937 -0.07(-0.10%)
Jun 04, 2015 76.89 76.98 76.29 76.40 790,914 -0.69(-0.90%)
Jun 03, 2015 77.08 77.37 76.82 77.09 687,022 +0.27(+0.35%)
Jun 02, 2015 76.65 77.10 76.47 76.82 713,123 +0.02(+0.02%)
Jun 01, 2015 77.05 77.12 76.59 76.81 1,020,695 +0.06(+0.07%)
May 29, 2015 77.18 77.20 76.64 76.75 767,589 -0.44(-0.57%)
May 28, 2015 77.11 77.24 76.84 77.19 438,423 -0.04(-0.05%)
May 27, 2015 76.89 77.36 76.77 77.23 677,178 +0.46(+0.60%)
May 26, 2015 77.29 77.29 76.57 76.77 744,905 -0.77(-0.99%)
May 22, 2015 77.62 77.54 77.54 77.54 436,721 -0.26(-0.33%)
May 21, 2015 77.50 77.86 77.43 77.80 641,994 +0.24(+0.30%)
May 20, 2015 77.60 77.81 77.41 77.56 616,042 +0.02(+0.02%)
May 19, 2015 77.52 77.67 77.33 77.54 667,653 +0.01(+0.01%)
May 18, 2015 77.26 77.64 77.26 77.54 490,439 +0.17(+0.22%)
May 15, 2015 77.28 77.37 77.11 77.37 450,044 +0.11(+0.14%)
May 14, 2015 77.00 77.29 77.00 77.26 578,462 +0.57(+0.74%)
May 13, 2015 76.82 77.00 76.56 76.69 849,318 +0.05(+0.06%)
May 12, 2015 76.56 76.84 76.25 76.64 649,266 -0.19(-0.24%)
May 11, 2015 77.28 77.29 76.81 76.83 988,565 -0.41(-0.54%)
May 08, 2015 77.04 77.29 76.90 77.24 457,737 +0.96(+1.26%)
May 07, 2015 76.09 76.47 75.84 76.29 545,482 +0.12(+0.16%)
May 06, 2015 76.74 76.87 75.70 76.16 697,731 -0.24(-0.31%)
May 05, 2015 77.11 77.36 76.38 76.40 780,120 -0.83(-1.07%)
May 04, 2015 77.03 77.34 76.99 77.23 630,691 +0.39(+0.51%)
May 01, 2015 76.51 76.89 76.41 76.84 730,256 +0.62(+0.82%)
Apr 30, 2015 76.61 76.75 75.94 76.21 875,661 -0.56(-0.73%)
Apr 29, 2015 76.51 76.99 76.44 76.77 691,241 -0.07(-0.09%)
Apr 28, 2015 76.43 76.85 76.08 76.85 607,882 +0.41(+0.53%)
Apr 27, 2015 76.86 76.96 76.37 76.44 550,063 -0.27(-0.35%)
Apr 24, 2015 76.79 76.79 76.58 76.71 391,944 -0.08(-0.11%)
Apr 23, 2015 76.42 77.04 76.40 76.79 978,769 +0.27(+0.35%)
Apr 22, 2015 76.34 76.65 75.94 76.52 664,943 +0.34(+0.45%)
Apr 21, 2015 76.52 76.82 76.03 76.18 530,753 -0.34(-0.45%)
Apr 20, 2015 76.33 76.80 76.33 76.52 595,559 +0.54(+0.72%)
Apr 17, 2015 76.46 76.46 75.65 75.98 1,403,321 -0.85(-1.11%)
Apr 16, 2015 76.83 77.11 76.63 76.83 530,893 -0.12(-0.16%)
Apr 15, 2015 76.73 77.18 76.66 76.95 458,569 +0.47(+0.62%)
Apr 14, 2015 76.21 76.58 76.00 76.48 700,334 +0.27(+0.35%)
Apr 13, 2015 76.50 76.64 76.20 76.21 701,852 -0.33(-0.43%)
Apr 10, 2015 76.26 76.56 76.18 76.55 741,021 +0.51(+0.67%)
Apr 09, 2015 75.61 76.16 75.39 76.03 926,052 +0.43(+0.57%)
Apr 08, 2015 75.48 75.89 75.35 75.60 982,180 +0.09(+0.12%)
Apr 07, 2015 75.78 75.97 75.52 75.52 662,024 -0.24(-0.32%)
Apr 06, 2015 74.86 76.02 74.84 75.76 899,984 +0.60(+0.80%)
Apr 02, 2015 74.83 75.16 75.16 75.16 852,500 +0.26(+0.35%)
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.