Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

iShares S&P 500 Value ETF (IVE)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
148.82-0.25 (-0.17%)
At close: 04:00PM EST
148.30 -0.52 (-0.35%)
After hours: 04:33PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 03, 2021149.73149.98147.53148.82148.82726,400
Dec 02, 2021146.51149.76146.22149.07149.07713,500
Dec 01, 2021148.89150.25145.79145.80145.80745,300
Nov 30, 2021149.28149.53146.97147.09147.09677,300
Nov 29, 2021151.56151.57149.86150.65150.65509,900
Nov 26, 2021150.36150.67149.15149.96149.96536,600
Nov 24, 2021153.29153.79153.11153.63153.63410,600
Nov 23, 2021152.77153.78152.60153.63153.63671,000
Nov 22, 2021152.04153.63151.95152.44152.44495,600
Nov 19, 2021152.44152.44151.45151.56151.56473,000
Nov 18, 2021153.51153.54152.26152.99152.99337,400
Nov 17, 2021154.07154.07153.22153.56153.56451,000
Nov 16, 2021154.63154.95154.19154.23154.23322,900
Nov 15, 2021154.77154.82154.25154.55154.55519,600
Nov 12, 2021154.33154.52153.79154.36154.36329,900
Nov 11, 2021154.35154.35153.86153.93153.93255,400
Nov 10, 2021154.40155.07153.97154.19154.19345,000
Nov 09, 2021154.70154.83153.97154.59154.59371,200
Nov 08, 2021155.28155.49154.47154.74154.74327,000
Nov 05, 2021154.37155.23154.09154.55154.55433,600
Nov 04, 2021154.07154.10152.68153.41153.41385,200
Nov 03, 2021152.96154.15152.80154.06154.06354,800
Nov 02, 2021152.98153.50152.62153.28153.28407,700
Nov 01, 2021152.66152.91152.23152.86152.86539,100
Oct 29, 2021152.08152.60151.67152.03152.03280,100
Oct 28, 2021151.59152.45151.59152.41152.41400,900
Oct 27, 2021153.33153.33151.27151.27151.27501,600
Oct 26, 2021153.70153.99153.36153.45153.45263,700
Oct 25, 2021153.51153.72152.94153.53153.53247,400
Oct 22, 2021152.74153.42152.46153.15153.15250,500
Oct 21, 2021152.78152.89152.10152.78152.78475,700
Oct 20, 2021151.73153.03151.59152.96152.96329,200
Oct 19, 2021151.11151.66150.73151.64151.64497,100
Oct 18, 2021150.29151.08149.79150.52150.52528,600
Oct 15, 2021150.86151.53150.71150.93150.93514,500
Oct 14, 2021148.88149.96148.53149.85149.85455,500
Oct 13, 2021147.62147.98146.18147.62147.62518,500
Oct 12, 2021148.14148.45147.32147.65147.65501,800
Oct 11, 2021149.39149.96147.97148.01148.01253,800
Oct 08, 2021149.29149.67148.93149.16149.16305,100
Oct 07, 2021149.07150.16149.00149.16149.16335,300
Oct 06, 2021146.63148.02145.67147.95147.95455,500
Oct 05, 2021147.27148.66146.84147.77147.77439,100
Oct 04, 2021147.22148.36146.15146.72146.72748,200
Oct 01, 2021146.21148.15145.12147.41147.41939,300
Sep 30, 2021148.30148.38145.36145.42145.42711,100
Sep 29, 2021147.78148.57147.28147.86147.86458,600
Sep 28, 2021148.99149.21147.19147.48147.48778,600
Sep 27, 2021148.98150.03148.98149.27149.27545,700
Sep 24, 2021147.93149.01147.89148.53148.531,904,000
Sep 23, 2021147.75149.86147.63149.17149.17406,200
Sep 22, 2021146.61147.95146.37146.97146.97417,100
Sep 21, 2021146.70147.15145.36145.37145.37563,800
Sep 20, 2021145.93146.53144.28145.90145.90738,400
Sep 17, 2021148.80149.29147.99148.16148.16703,900
Sep 16, 2021149.70150.11148.41149.16149.16307,100
Sep 15, 2021148.28149.93148.10149.60149.60737,300
Sep 14, 2021150.07150.16147.95148.25148.253,719,500
Sep 13, 2021149.69150.18148.89149.66149.66497,700
Sep 10, 2021150.52150.57148.67148.69148.69363,700
Sep 09, 2021149.92150.95149.69149.76149.76464,300
Sep 08, 2021149.94150.58149.64150.20150.20390,500
Sep 07, 2021151.20151.20150.14150.25150.25318,800
Sep 03, 2021151.66151.79151.15151.42151.42271,100
Sep 02, 2021151.45152.00151.45152.00152.00498,400
Sep 01, 2021151.50151.55150.69151.03151.03677,500
Aug 31, 2021151.19151.71150.94151.25151.25496,500
Aug 30, 2021151.98152.00151.20151.31151.31894,500
Aug 27, 2021150.92151.98150.92151.85151.85777,900
Aug 26, 2021151.56151.57150.42150.52150.52721,000
Aug 25, 2021151.11151.98150.62151.61151.61440,700
Aug 24, 2021150.88151.24150.73150.95150.95395,400
Aug 23, 2021150.43150.97150.40150.53150.53424,000
Aug 20, 2021148.69149.83148.41149.57149.57436,700
Aug 19, 2021148.29149.43148.00148.84148.84672,100
Aug 18, 2021150.66151.21149.35149.45149.45558,200
Aug 17, 2021151.01151.57149.93151.14151.14705,900
Aug 16, 2021151.17151.88150.37151.84151.84449,500
Aug 13, 2021151.99152.11151.53151.72151.72231,800
Aug 12, 2021151.82151.85151.09151.80151.80322,600
Aug 11, 2021151.18151.80150.81151.79151.793,144,800
Aug 10, 2021150.01151.03149.78150.86150.86575,300
Aug 09, 2021149.84150.14149.31149.82149.82503,300
Aug 06, 2021149.68150.27149.53150.09150.09570,600
Aug 05, 2021148.54149.05148.48149.01149.01729,100
Aug 04, 2021148.70149.17148.00148.05148.05605,700
Aug 03, 2021148.66149.65147.46149.64149.641,149,200
Aug 02, 2021149.41150.32148.24148.30148.30853,900
Jul 30, 2021149.06149.69148.49148.81148.81604,000
Jul 29, 2021149.21149.84148.97149.39149.39633,500
Jul 28, 2021148.73148.95147.77148.30148.30694,300
Jul 27, 2021147.93148.65147.37148.61148.61479,000
Jul 26, 2021147.72148.60147.72148.53148.53800,800
Jul 23, 2021147.63148.04147.20147.90147.90454,200
Jul 22, 2021147.64147.64146.53147.05147.051,094,600
Jul 21, 2021147.02147.92147.02147.76147.762,083,100
Jul 20, 2021144.03146.73143.77146.21146.211,054,900
Jul 19, 2021144.62144.94142.69143.75143.751,304,200
Jul 16, 2021148.52148.52146.48146.64146.64923,100
Jul 15, 2021147.27148.26147.27147.95147.951,046,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement