iShares S&P 500 Value ETF (IVE)
180.98
+1.27
(+0.71%)
USD |
NYSEARCA |
Apr 23, 16:00
181.80
+0.82
(+0.45%)
After-Hours: 20:00
IVE Price: 180.98 for April 23, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 | 573373.0 |
| 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 |
| Apr 01, 2024 | 186.86 | 186.98 | 185.55 | 185.67 | 2.108M |
| Mar 28, 2024 | 186.38 | 187.24 | 186.23 | 186.81 | 715969.0 |
| Mar 27, 2024 | 184.17 | 186.14 | 184.17 | 186.11 | 459050.0 |
| Mar 26, 2024 | 183.67 | 183.80 | 183.17 | 183.25 | 634313.0 |
| Mar 25, 2024 | 183.51 | 184.07 | 183.22 | 183.30 | 442315.0 |
| Mar 22, 2024 | 184.80 | 184.99 | 183.56 | 183.56 | 392078.0 |
| Mar 21, 2024 | 184.20 | 185.23 | 184.00 | 184.65 | 467357.0 |
| Mar 20, 2024 | 182.97 | 184.60 | 182.80 | 184.40 | 663880.0 |
| Mar 19, 2024 | 182.29 | 183.31 | 182.26 | 183.21 | 409278.0 |
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
140.23
Average
145.75
Median
Jun 09 2022