iShares S&P 500 Value ETF (IVE)
203.74
+1.51
(+0.75%)
USD |
NYSEARCA |
Nov 22, 16:00
203.84
+0.10
(+0.05%)
Pre-Market: 20:00
IVE Price: 203.74 for Nov. 22, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 22, 2024 | 202.69 | 204.00 | 202.54 | 203.74 | 579079.0 |
| Nov 21, 2024 | 200.39 | 202.71 | 199.98 | 202.23 | 442781.0 |
| Nov 20, 2024 | 199.60 | 200.16 | 198.75 | 199.97 | 419408.0 |
| Nov 19, 2024 | 199.12 | 200.08 | 198.51 | 199.53 | 426639.0 |
| Nov 18, 2024 | 199.56 | 200.80 | 199.50 | 200.47 | 393908.0 |
| Nov 15, 2024 | 199.62 | 200.34 | 199.21 | 199.51 | 428284.0 |
| Nov 14, 2024 | 201.54 | 201.82 | 200.06 | 200.13 | 746976.0 |
| Nov 13, 2024 | 201.16 | 201.95 | 200.98 | 201.47 | 301286.0 |
| Nov 12, 2024 | 202.61 | 202.65 | 200.74 | 201.06 | 365837.0 |
| Nov 11, 2024 | 202.61 | 203.67 | 202.44 | 202.59 | 394312.0 |
| Nov 08, 2024 | 200.96 | 202.44 | 200.74 | 201.82 | 556597.0 |
| Nov 07, 2024 | 201.52 | 201.52 | 200.24 | 200.60 | 410610.0 |
| Nov 06, 2024 | 201.45 | 201.49 | 199.58 | 201.19 | 808940.0 |
| Nov 05, 2024 | 194.50 | 196.36 | 194.15 | 196.35 | 468383.0 |
| Nov 04, 2024 | 194.98 | 195.40 | 193.77 | 194.47 | 253223.0 |
| Nov 01, 2024 | 195.65 | 196.42 | 194.67 | 194.77 | 398656.0 |
| Oct 31, 2024 | 195.66 | 196.17 | 194.64 | 194.64 | 575602.0 |
| Oct 30, 2024 | 195.64 | 196.83 | 195.64 | 195.89 | 1.329M |
| Oct 29, 2024 | 196.75 | 197.18 | 195.96 | 196.09 | 248682.0 |
| Oct 28, 2024 | 196.83 | 197.62 | 196.83 | 197.31 | 305575.0 |
| Oct 25, 2024 | 198.66 | 198.71 | 196.20 | 196.32 | 966985.0 |
| Oct 24, 2024 | 198.43 | 198.47 | 197.23 | 197.79 | 255750.0 |
| Oct 23, 2024 | 198.05 | 198.78 | 197.39 | 198.35 | 433477.0 |
| Oct 22, 2024 | 198.23 | 198.90 | 197.54 | 198.52 | 382020.0 |
| Oct 21, 2024 | 200.53 | 200.87 | 198.74 | 198.99 | 412386.0 |
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
203.74
Maximum
Nov 22 2024
148.81
Average
149.68
Median