New Zealand markets closed

iShares S&P 500 Value ETF (IVE)

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
181.40+1.08 (+0.60%)
At close: 04:00PM EDT
179.71 -1.69 (-0.93%)
After hours: 07:30PM EDT
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
06 May 2024181.18181.48180.68181.40181.40590,000
03 May 2024180.62180.80179.36180.32180.32762,700
02 May 2024179.47179.72178.04179.36179.361,004,800
01 May 2024178.31180.38178.05178.36178.361,074,500
30 Apr 2024180.23180.39178.78178.79178.79381,100
29 Apr 2024180.38181.19180.23180.91180.91556,300
26 Apr 2024179.77180.71179.52180.15180.15440,700
25 Apr 2024180.32180.84179.05180.45180.45414,800
24 Apr 2024180.53181.25180.02181.04181.04508,400
23 Apr 2024180.35181.35180.04180.98180.98733,000
22 Apr 2024179.05180.65178.25179.71179.71438,800
19 Apr 2024177.36178.63177.36178.39178.39655,300
18 Apr 2024177.19177.99176.53176.91176.91427,100
17 Apr 2024177.40177.68176.09176.58176.58870,000
16 Apr 2024177.92177.92176.44176.70176.70498,900
15 Apr 2024180.28180.68177.14177.58177.58547,300
12 Apr 2024180.38180.60178.08178.52178.52535,500
11 Apr 2024182.16182.16180.24181.20181.20402,600
10 Apr 2024182.18182.62180.94181.71181.71449,600
09 Apr 2024184.15184.49182.78184.23184.23383,700
08 Apr 2024183.65184.16183.50183.71183.71451,300
05 Apr 2024182.52184.01182.25183.51183.51573,400
04 Apr 2024185.24185.58182.15182.43182.43725,800
03 Apr 2024184.28184.84183.70184.19184.19527,600
02 Apr 2024184.85184.99184.03184.48184.481,034,200
01 Apr 2024186.86186.98185.55185.67185.672,108,200
28 Mar 2024186.38187.24186.23186.81186.81716,000
27 Mar 2024184.17186.14184.17186.11186.11459,000
26 Mar 2024183.67183.80183.17183.25183.25634,300
25 Mar 2024183.51184.07183.22183.30183.30453,500
22 Mar 2024184.80184.99183.56183.56183.56392,100
21 Mar 2024184.20185.23184.00184.65184.65467,400
21 Mar 20240.842 Dividend
20 Mar 2024182.97184.60182.80184.40183.56663,900
19 Mar 2024182.29183.31182.26183.21182.37409,300
18 Mar 2024182.47182.85181.73182.26181.43414,500
15 Mar 2024181.20182.34181.00181.89181.06759,200
14 Mar 2024183.36183.54181.08182.13181.301,376,500
13 Mar 2024183.23183.95182.80183.32182.48530,600
12 Mar 2024182.95183.38182.23183.02182.18532,400
11 Mar 2024181.65182.74181.33182.71181.88515,200
08 Mar 2024182.18182.78181.87182.01181.18379,400
07 Mar 2024182.11182.49181.70181.98181.15395,500
06 Mar 2024180.94181.91180.69181.27180.44479,600
05 Mar 2024180.36181.34179.57180.15179.33849,200
04 Mar 2024179.93180.92179.93180.55179.73851,900
01 Mar 2024179.64180.25178.86180.17179.35456,700
29 Feb 2024179.99180.20179.06179.40178.58603,000
28 Feb 2024178.85179.75178.71179.30178.48546,100
27 Feb 2024179.06179.23178.62179.14178.32353,100
26 Feb 2024179.72180.09178.64178.68177.86423,200
23 Feb 2024179.42180.17179.13179.70178.88508,400
22 Feb 2024178.15179.49177.81179.07178.25418,400
21 Feb 2024177.05177.89176.77177.87177.06461,100
20 Feb 2024176.91177.74176.71177.10176.29665,900
16 Feb 2024177.20178.01176.68177.02176.21522,900
15 Feb 2024175.80177.79175.71177.61176.80879,900
14 Feb 2024174.94175.40174.22175.30174.501,109,700
13 Feb 2024175.31175.61173.01174.27173.47652,600
12 Feb 2024175.59177.05175.57176.62175.81553,100
09 Feb 2024175.57175.63174.78175.48174.68581,000
08 Feb 2024175.60175.68174.79175.63174.83474,500
07 Feb 2024175.85175.94175.10175.64174.84797,300
06 Feb 2024174.28175.37174.07175.18174.38859,400
05 Feb 2024174.75174.77173.65174.02173.231,458,700
02 Feb 2024175.20176.34174.37175.46174.661,064,900
01 Feb 2024174.54175.92173.64175.92175.12928,000
31 Jan 2024176.13176.30174.24174.26173.461,218,200
30 Jan 2024175.05176.18174.84175.89175.091,438,600
29 Jan 2024174.57175.39174.16175.30174.501,552,800
26 Jan 2024174.45174.90174.25174.62173.823,012,300
25 Jan 2024173.90174.51173.20174.51173.7120,403,600
24 Jan 2024174.33174.40172.85172.95172.16702,600
23 Jan 2024173.65173.91173.19173.76172.97291,400
22 Jan 2024173.10173.93172.98173.36172.57514,100
19 Jan 2024172.11173.24171.07172.87172.08422,600
18 Jan 2024170.95171.68170.13171.54170.76540,700
17 Jan 2024171.03172.07170.46171.09170.31836,500
16 Jan 2024172.60172.72171.68172.08171.29700,400
12 Jan 2024174.02174.45172.92173.33172.54649,400
11 Jan 2024174.03174.03172.37173.39172.601,871,300
10 Jan 2024173.96174.33173.37174.04173.25763,200
09 Jan 2024174.11174.28173.60173.96173.17571,600
08 Jan 2024173.54174.98173.09174.98174.18568,000
05 Jan 2024173.33174.56172.96173.78172.99561,800
04 Jan 2024173.76174.50173.35173.38172.59612,500
03 Jan 2024174.41174.48173.36173.50172.711,120,900
02 Jan 2024173.17175.32173.13174.90174.101,172,200
29 Dec 2023174.04174.32173.26173.89173.10447,700
28 Dec 2023173.81174.44173.81174.21173.41630,600
27 Dec 2023173.64174.06173.26173.97173.18702,000
26 Dec 2023172.79174.05172.79173.64172.85442,200
22 Dec 2023172.59173.41172.12172.75171.96551,000
21 Dec 2023171.56172.16170.74172.05171.26621,000
20 Dec 2023172.82173.21170.45170.53169.75683,100
20 Dec 20230.794 Dividend
19 Dec 2023173.11174.10172.97174.10172.51740,400
18 Dec 2023173.15173.31172.77172.82171.25654,400
15 Dec 2023172.40173.08172.04172.39170.82754,100
14 Dec 2023172.59173.63172.20172.91171.34875,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...