IVE - iShares S&P 500 Value ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 2019120.76120.99119.84119.99119.99636,700
Sep 19, 2019120.96121.22120.38120.47120.47606,800
Sep 18, 2019120.48120.84119.85120.80120.80472,100
Sep 17, 2019120.48120.74120.15120.68120.68374,900
Sep 16, 2019120.40120.78120.27120.64120.64580,000
Sep 13, 2019121.12121.33120.78120.88120.88675,000
Sep 12, 2019120.88121.31120.32120.84120.84660,700
Sep 11, 2019119.90120.74119.41120.70120.70793,500
Sep 10, 2019118.91119.72118.74119.72119.72854,200
Sep 09, 2019118.46119.04118.36118.96118.96480,200
Sep 06, 2019117.90118.17117.68117.94117.94214,400
Sep 05, 2019117.37118.28117.37117.68117.68426,400
Sep 04, 2019115.73116.21115.52116.18116.18291,600
Sep 03, 2019114.61114.85113.83114.77114.77490,800
Aug 30, 2019115.88116.08115.14115.45115.45705,600
Aug 29, 2019114.81115.44114.43115.23115.23536,100
Aug 28, 2019112.44113.80112.30113.70113.70440,000
Aug 27, 2019114.02114.15112.46112.69112.69476,000
Aug 26, 2019113.27113.49112.69113.46113.46690,900
Aug 23, 2019114.63115.33111.74112.29112.29928,100
Aug 22, 2019115.53115.94114.73115.34115.34953,700
Aug 21, 2019115.40115.46115.02115.25115.25357,400
Aug 20, 2019115.17115.27114.35114.37114.37428,500
Aug 19, 2019115.39115.74115.19115.37115.37345,000
Aug 16, 2019112.76114.22112.76114.04114.04503,600
Aug 15, 2019112.42112.62111.23112.09112.09632,900
Aug 14, 2019113.64113.77111.95112.00112.00948,700
Aug 13, 2019113.73116.30113.47115.46115.46590,200
Aug 12, 2019114.47114.69113.37113.71113.71361,600
Aug 09, 2019115.57115.73114.43115.21115.21628,100
Aug 08, 2019114.60116.00114.36116.00116.00474,200
Aug 07, 2019112.77114.27111.67113.98113.98776,000
Aug 06, 2019113.45114.14112.52114.08114.08594,700
Aug 05, 2019114.54114.54111.93112.70112.702,215,600
Aug 02, 2019116.59116.74115.44116.18116.18808,200
Aug 01, 2019118.58119.67116.71116.95116.951,315,600
Jul 31, 2019119.84120.00118.00118.61118.61579,500
Jul 30, 2019119.15119.68118.98119.62119.62435,200
Jul 29, 2019119.75119.94119.63119.70119.70492,900
Jul 26, 2019119.39119.87119.12119.80119.80393,800
Jul 25, 2019119.66119.68118.89119.18119.18367,400
Jul 24, 2019118.86119.74118.81119.74119.74377,100
Jul 23, 2019118.51119.09118.33119.04119.04421,700
Jul 22, 2019117.98118.18117.69118.04118.04369,900
Jul 19, 2019118.70118.75117.74117.82117.82732,500
Jul 18, 2019117.70118.59117.65118.40118.401,676,700
Jul 17, 2019118.85118.85117.83117.83117.83438,900
Jul 16, 2019119.10119.21118.72118.85118.85815,800
Jul 15, 2019119.37119.37118.93119.15119.15441,200
Jul 12, 2019118.63119.23118.63119.19119.19300,000
Jul 11, 2019118.31118.51117.98118.35118.35362,900
Jul 10, 2019118.13118.50117.71117.94117.94351,000
Jul 09, 2019117.15117.78117.15117.71117.71512,000
Jul 08, 2019117.80118.05117.47117.69117.69614,700
Jul 05, 2019117.94118.42117.49118.37118.37327,300
Jul 03, 2019117.86118.41117.78118.41118.41342,300
Jul 02, 2019117.44117.58116.93117.54117.54628,200
Jul 01, 2019117.87118.20116.93117.45117.451,382,500
Jun 28, 2019116.19116.70116.11116.57116.57573,200
Jun 27, 2019115.48115.93115.43115.72115.72244,300
Jun 26, 2019115.52115.75115.16115.16115.16334,200
Jun 25, 2019115.99115.99115.10115.17115.17473,500
Jun 24, 2019116.25116.37115.81115.86115.86362,000
Jun 21, 2019116.28116.83116.15116.26116.26509,200
Jun 20, 2019116.38116.54115.45116.34116.34406,000
Jun 19, 2019115.29115.57114.77115.30115.30513,900
Jun 18, 2019114.51115.74114.43115.18115.18545,900
Jun 17, 2019114.14114.36113.85113.90113.90315,400
Jun 17, 20190.646 Dividend
Jun 14, 2019114.74115.05114.31114.77114.12450,600
Jun 13, 2019114.63115.07114.56114.97114.32538,000
Jun 12, 2019114.52114.70114.10114.21113.57348,000
Jun 11, 2019115.09115.34114.40114.61113.96339,100
Jun 10, 2019114.57115.17114.42114.44113.80359,500
Jun 07, 2019113.48114.33113.40113.87113.23272,000
Jun 06, 2019112.53113.43112.29113.14112.50573,400
Jun 05, 2019112.33112.47111.50112.39111.76640,900
Jun 04, 2019110.19111.82110.19111.74111.11820,400
Jun 03, 2019108.58109.64108.55109.16108.551,030,400
May 31, 2019108.78109.11108.43108.50107.89731,600
May 30, 2019110.19110.60109.46109.91109.29486,400
May 29, 2019109.98110.27109.18109.90109.281,012,800
May 28, 2019112.09112.22110.49110.49109.87517,200
May 24, 2019112.24112.42111.61111.94111.31363,600
May 23, 2019112.10112.10110.99111.71111.08781,300
May 22, 2019113.35113.58112.91113.05112.41539,300
May 21, 2019113.35113.95113.19113.76113.12610,000
May 20, 2019112.62113.21112.31112.64112.01445,600
May 17, 2019112.91114.23112.90113.27112.63531,600
May 16, 2019113.49114.60113.49113.92113.28628,200
May 15, 2019112.22113.52111.96113.20112.56625,000
May 14, 2019112.27113.65112.27112.93112.29733,200
May 13, 2019112.90112.90111.52111.92111.29952,100
May 10, 2019114.00115.24112.63114.89114.24653,500
May 09, 2019113.88114.72113.09114.41113.77777,500
May 08, 2019114.85115.51114.54114.71114.06534,000
May 07, 2019115.92116.05114.20114.97114.32770,400
May 06, 2019115.67117.12115.51116.94116.28437,700
May 03, 2019117.14117.62116.97117.48116.82273,200
May 02, 2019116.79117.24115.98116.59115.93477,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...