iShares S&P 500 Value ETF (IVE)
181.40
+1.08
(+0.60%)
USD |
NYSEARCA |
May 06, 16:00
181.32
-0.08
(-0.04%)
After-Hours: 20:00
IVE Price: 181.40 for May 6, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 06, 2024 | 181.18 | 181.48 | 180.68 | 181.40 | 589961.0 |
| May 03, 2024 | 180.62 | 180.80 | 179.36 | 180.32 | 762738.0 |
| May 02, 2024 | 179.47 | 179.72 | 178.04 | 179.36 | 1.005M |
| May 01, 2024 | 178.31 | 180.38 | 178.05 | 178.36 | 1.075M |
| Apr 30, 2024 | 180.23 | 180.39 | 178.78 | 178.79 | 381128.0 |
| Apr 29, 2024 | 180.38 | 181.19 | 180.22 | 180.91 | 556327.0 |
| Apr 26, 2024 | 179.77 | 180.71 | 179.52 | 180.15 | 440677.0 |
| Apr 25, 2024 | 180.32 | 180.84 | 179.05 | 180.45 | 414849.0 |
| Apr 24, 2024 | 180.53 | 181.25 | 180.02 | 181.04 | 508421.0 |
| Apr 23, 2024 | 180.35 | 181.35 | 180.04 | 180.98 | 733003.0 |
| Apr 22, 2024 | 179.05 | 180.65 | 178.24 | 179.71 | 438801.0 |
| Apr 19, 2024 | 177.36 | 178.63 | 177.36 | 178.39 | 655323.0 |
| Apr 18, 2024 | 177.19 | 177.99 | 176.53 | 176.91 | 427103.0 |
| Apr 17, 2024 | 177.40 | 177.68 | 176.09 | 176.58 | 869976.0 |
| Apr 16, 2024 | 177.92 | 177.92 | 176.44 | 176.70 | 498855.0 |
| Apr 15, 2024 | 180.28 | 180.68 | 177.14 | 177.58 | 547267.0 |
| Apr 12, 2024 | 180.38 | 180.60 | 178.08 | 178.52 | 535510.0 |
| Apr 11, 2024 | 182.16 | 182.16 | 180.24 | 181.20 | 402570.0 |
| Apr 10, 2024 | 182.18 | 182.62 | 180.94 | 181.71 | 449565.0 |
| Apr 09, 2024 | 184.15 | 184.49 | 182.78 | 184.23 | 383718.0 |
| Apr 08, 2024 | 183.65 | 184.16 | 183.50 | 183.71 | 451314.0 |
| Apr 05, 2024 | 182.52 | 184.01 | 182.25 | 183.51 | 573374.0 |
| Apr 04, 2024 | 185.24 | 185.58 | 182.15 | 182.43 | 725864.0 |
| Apr 03, 2024 | 184.28 | 184.84 | 183.70 | 184.19 | 527596.0 |
| Apr 02, 2024 | 184.85 | 184.99 | 184.03 | 184.48 | 1.034M |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
82.97
Minimum
Mar 23 2020
186.81
Maximum
Mar 28 2024
140.68
Average
146.15
Median
Jun 23 2021