iShares S&P 500 Value ETF (IVE) Historical Stock Data
178.36 ↓0.43 (-0.24%)
As of May 1, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, IVE is down -0.12% a day on average. There have been 15 days where iShares S&P 500 Value ETF closed green and 15 days where IVE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-01 | 178.31 | 178.36 | ↑$0.05 (0.03%) | 178.05 | 180.38 | 1.07M |
| 2024-04-30 | 180.23 | 178.79 | ↓$1.44 (-0.80%) | 178.78 | 180.39 | 381.08K |
| 2024-04-29 | 180.38 | 180.91 | ↑$0.53 (0.29%) | 180.23 | 181.19 | 556.33K |
| 2024-04-26 | 179.77 | 180.15 | ↑$0.38 (0.21%) | 179.73 | 180.71 | 440.68K |
| 2024-04-25 | 180.32 | 180.45 | ↑$0.13 (0.07%) | 179.07 | 180.84 | 414.85K |
| 2024-04-24 | 180.53 | 181.04 | ↑$0.51 (0.28%) | 180.02 | 181.25 | 508.42K |
| 2024-04-23 | 180.35 | 180.98 | ↑$0.63 (0.35%) | 180.04 | 181.35 | 732.98K |
| 2024-04-22 | 179.05 | 179.71 | ↑$0.66 (0.37%) | 178.25 | 180.65 | 438.80K |
| 2024-04-19 | 177.36 | 178.39 | ↑$1.03 (0.58%) | 177.36 | 178.63 | 655.32K |
| 2024-04-18 | 177.19 | 176.91 | ↓$0.28 (-0.16%) | 176.53 | 177.99 | 427.10K |
| 2024-04-17 | 177.40 | 176.58 | ↓$0.82 (-0.46%) | 176.09 | 177.68 | 869.98K |
| 2024-04-16 | 177.92 | 176.70 | ↓$1.22 (-0.69%) | 176.44 | 177.92 | 498.86K |
| 2024-04-15 | 180.28 | 177.58 | ↓$2.70 (-1.50%) | 177.14 | 180.67 | 496.03K |
| 2024-04-12 | 180.38 | 178.52 | ↓$1.86 (-1.03%) | 178.08 | 180.59 | 535.51K |
| 2024-04-11 | 182.16 | 181.20 | ↓$0.96 (-0.53%) | 180.24 | 182.16 | 402.41K |
| 2024-04-10 | 182.18 | 181.71 | ↓$0.47 (-0.26%) | 180.94 | 182.61 | 449.55K |
| 2024-04-09 | 184.15 | 184.23 | ↑$0.08 (0.04%) | 182.78 | 184.39 | 383.72K |
| 2024-04-08 | 183.65 | 183.71 | ↑$0.06 (0.03%) | 183.50 | 184.16 | 451.31K |
| 2024-04-05 | 182.52 | 183.51 | ↑$0.99 (0.54%) | 182.25 | 184.01 | 573.37K |
| 2024-04-04 | 185.24 | 182.43 | ↓$2.81 (-1.52%) | 182.18 | 185.58 | 725.83K |
| 2024-04-03 | 184.28 | 184.19 | ↓$0.09 (-0.05%) | 183.71 | 184.84 | 527.59K |
| 2024-04-02 | 184.85 | 184.48 | ↓$0.37 (-0.20%) | 184.04 | 184.93 | 1.03M |
| 2024-04-01 | 186.86 | 185.67 | ↓$1.19 (-0.64%) | 185.55 | 186.95 | 2.11M |
| 2024-03-28 | 186.38 | 186.81 | ↑$0.43 (0.23%) | 186.23 | 187.24 | 705.97K |
| 2024-03-27 | 184.17 | 186.11 | ↑$1.94 (1.05%) | 184.17 | 186.14 | 459.05K |
| 2024-03-26 | 183.67 | 183.25 | ↓$0.42 (-0.23%) | 183.17 | 183.80 | 634.27K |
| 2024-03-25 | 183.51 | 183.30 | ↓$0.21 (-0.11%) | 183.23 | 184.07 | 442.32K |
| 2024-03-22 | 184.80 | 183.56 | ↓$1.24 (-0.67%) | 183.56 | 184.98 | 392.05K |
| 2024-03-21 | 184.20 | 184.65 | ↑$0.45 (0.24%) | 184.00 | 185.23 | 467.36K |
| 2024-03-20 | 182.97 | 184.40 | ↑$1.43 (0.78%) | 182.80 | 184.60 | 663.82K |
Create an account or log in to view more rows.
$IVE buy the fear
$IVE gets me every time lol
$IVE not worrying
$IVE It's happening!
$IVE good times
$IVE why is this not moving lol
$IVE nice
$IVE let’s go baby!
$IVE I warned everyone this company sucks
$IVE Moon soon