iShares S&P 500 Value ETF (IVE) Historical Stock Data

131.15 ↓2.73 (-2.04%)
As of October 7, 2022, 2:54pm EST.

Historical Data

In the past 30 trading days, IVE is down -0.18% a day on average. There have been 14 days where iShares S&P 500 Value ETF closed green and 16 days where IVE closed red.

DateOpenCloseChangeLowHighVolume
2022-10-06135.00133.88↓$1.12 (-0.83%)133.72135.811.26M
2022-10-05134.61135.56↑$0.95 (0.71%)133.91136.39885.32K
2022-10-04133.84135.97↑$2.13 (1.59%)133.66136.001.24M
2022-10-03130.25132.08↑$1.83 (1.40%)129.63132.711.51M
2022-09-30130.10128.52↓$1.58 (-1.21%)128.45131.051.35M
2022-09-29131.42130.24↓$1.18 (-0.90%)129.39131.511.98M
2022-09-28130.43132.26↑$1.83 (1.40%)129.89132.971.63M
2022-09-27131.53129.67↓$1.86 (-1.41%)128.98132.061.07M
2022-09-26131.44130.37↓$1.07 (-0.81%)129.77132.241.04M
2022-09-23134.14133.06↓$1.08 (-0.81%)131.46134.171.39M
2022-09-22136.52135.48↓$1.04 (-0.76%)135.47136.711.51M
2022-09-21139.58136.54↓$3.04 (-2.18%)136.50140.231.35M
2022-09-20139.43138.81↓$0.62 (-0.44%)137.87139.47592.23K
2022-09-19138.49140.60↑$2.11 (1.52%)138.49140.60709.66K
2022-09-16139.32139.70↑$0.38 (0.27%)138.71139.97741.42K
2022-09-15141.37140.75↓$0.62 (-0.44%)140.42142.30707.48K
2022-09-14141.77141.73↓$0.04 (-0.03%)140.66142.24511.78K
2022-09-13144.08141.42↓$2.66 (-1.85%)140.97144.44797.02K
2022-09-12146.08146.52↑$0.44 (0.30%)145.92147.01412.92K
2022-09-09144.40145.24↑$0.84 (0.58%)144.12145.60658.58K
2022-09-08141.96143.50↑$1.54 (1.08%)141.43143.59686.95K
2022-09-07139.95142.56↑$2.61 (1.86%)139.91142.790.90M
2022-09-02143.35140.70↓$2.65 (-1.85%)140.14143.74865.53K
2022-09-01140.82141.92↑$1.10 (0.78%)139.95142.00889.67K
2022-08-31142.77141.43↓$1.34 (-0.94%)141.38143.21627.79K
2022-08-30144.31142.44↓$1.87 (-1.30%)141.98144.31746.65K
2022-08-29143.72144.06↑$0.34 (0.24%)143.41145.15698.26K
2022-08-26148.74144.58↓$4.16 (-2.80%)144.53148.821.03M
2022-08-25147.28148.62↑$1.34 (0.91%)146.96148.663.80M
2022-08-24146.38146.90↑$0.52 (0.36%)146.12147.21370.93K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

HousewifeTrader

$IVE still waiting to short this. Next Tuesday feels right for some reason

0 Like Report
rikutarii3

$IVE if your selling dont regret it later

0 Like Report