Canada markets closed

iShares S&P 500 Value ETF (IVE)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
186.70+0.54 (+0.29%)
At close: 04:00PM EDT
Time Period:
May 17, 2023 - May 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 17, 2024186.28186.76185.95186.70186.70458,900
May 16, 2024186.25186.73186.01186.16186.16326,300
May 15, 2024185.48186.19185.29186.05186.05332,300
May 14, 2024184.64185.02183.95184.70184.70286,700
May 13, 2024184.71185.35184.06184.16184.16271,300
May 10, 2024184.30184.45183.98184.22184.22290,700
May 09, 2024182.24183.78182.09183.74183.74279,500
May 08, 2024181.57182.36181.47182.16182.16322,500
May 07, 2024181.73182.25181.73181.96181.96712,800
May 06, 2024181.18181.48180.68181.40181.40590,000
May 03, 2024180.62180.80179.36180.32180.32762,700
May 02, 2024179.47179.72178.04179.36179.361,004,800
May 01, 2024178.31180.38178.05178.36178.361,074,500
Apr 30, 2024180.23180.39178.78178.79178.79381,100
Apr 29, 2024180.38181.19180.23180.91180.91556,300
Apr 26, 2024179.77180.71179.52180.15180.15440,700
Apr 25, 2024180.32180.84179.05180.45180.45414,800
Apr 24, 2024180.53181.25180.02181.04181.04508,400
Apr 23, 2024180.35181.35180.04180.98180.98733,000
Apr 22, 2024179.05180.65178.25179.71179.71438,800
Apr 19, 2024177.36178.63177.36178.39178.39655,300
Apr 18, 2024177.19177.99176.53176.91176.91427,100
Apr 17, 2024177.40177.68176.09176.58176.58870,000
Apr 16, 2024177.92177.92176.44176.70176.70498,900
Apr 15, 2024180.28180.68177.14177.58177.58547,300
Apr 12, 2024180.38180.60178.08178.52178.52535,500
Apr 11, 2024182.16182.16180.24181.20181.20402,600
Apr 10, 2024182.18182.62180.94181.71181.71449,600
Apr 09, 2024184.15184.49182.78184.23184.23383,700
Apr 08, 2024183.65184.16183.50183.71183.71451,300
Apr 05, 2024182.52184.01182.25183.51183.51573,400
Apr 04, 2024185.24185.58182.15182.43182.43725,800
Apr 03, 2024184.28184.84183.70184.19184.19527,600
Apr 02, 2024184.85184.99184.03184.48184.481,034,200
Apr 01, 2024186.86186.98185.55185.67185.672,108,200
Mar 28, 2024186.38187.24186.23186.81186.81716,000
Mar 27, 2024184.17186.14184.17186.11186.11459,000
Mar 26, 2024183.67183.80183.17183.25183.25634,300
Mar 25, 2024183.51184.07183.22183.30183.30453,500
Mar 22, 2024184.80184.99183.56183.56183.56392,100
Mar 21, 2024184.20185.23184.00184.65184.65467,400
Mar 21, 20240.842 Dividend
Mar 20, 2024182.97184.60182.80184.40183.56663,900
Mar 19, 2024182.29183.31182.26183.21182.37409,300
Mar 18, 2024182.47182.85181.73182.26181.43414,500
Mar 15, 2024181.20182.34181.00181.89181.06759,200
Mar 14, 2024183.36183.54181.08182.13181.301,376,500
Mar 13, 2024183.23183.95182.80183.32182.48530,600
Mar 12, 2024182.95183.38182.23183.02182.18532,400
Mar 11, 2024181.65182.74181.33182.71181.88515,200
Mar 08, 2024182.18182.78181.87182.01181.18379,400
Mar 07, 2024182.11182.49181.70181.98181.15395,500
Mar 06, 2024180.94181.91180.69181.27180.44479,600
Mar 05, 2024180.36181.34179.57180.15179.33849,200
Mar 04, 2024179.93180.92179.93180.55179.73851,900
Mar 01, 2024179.64180.25178.86180.17179.35456,700
Feb 29, 2024179.99180.20179.06179.40178.58603,000
Feb 28, 2024178.85179.75178.71179.30178.48546,100
Feb 27, 2024179.06179.23178.62179.14178.32353,100
Feb 26, 2024179.72180.09178.64178.68177.86423,200
Feb 23, 2024179.42180.17179.13179.70178.88508,400
Feb 22, 2024178.15179.49177.81179.07178.25418,400
Feb 21, 2024177.05177.89176.77177.87177.06461,100
Feb 20, 2024176.91177.74176.71177.10176.29665,900
Feb 16, 2024177.20178.01176.68177.02176.21522,900
Feb 15, 2024175.80177.79175.71177.61176.80879,900
Feb 14, 2024174.94175.40174.22175.30174.501,109,700
Feb 13, 2024175.31175.61173.01174.27173.47652,600
Feb 12, 2024175.59177.05175.57176.62175.81553,100
Feb 09, 2024175.57175.63174.78175.48174.68581,000
Feb 08, 2024175.60175.68174.79175.63174.83474,500
Feb 07, 2024175.85175.94175.10175.64174.84797,300
Feb 06, 2024174.28175.37174.07175.18174.38859,400
Feb 05, 2024174.75174.77173.65174.02173.231,458,700
Feb 02, 2024175.20176.34174.37175.46174.661,064,900
Feb 01, 2024174.54175.92173.64175.92175.12928,000
Jan 31, 2024176.13176.30174.24174.26173.461,218,200
Jan 30, 2024175.05176.18174.84175.89175.091,438,600
Jan 29, 2024174.57175.39174.16175.30174.501,552,800
Jan 26, 2024174.45174.90174.25174.62173.823,012,300
Jan 25, 2024173.90174.51173.20174.51173.7120,403,600
Jan 24, 2024174.33174.40172.85172.95172.16702,600
Jan 23, 2024173.65173.91173.19173.76172.97291,400
Jan 22, 2024173.10173.93172.98173.36172.57514,100
Jan 19, 2024172.11173.24171.07172.87172.08422,600
Jan 18, 2024170.95171.68170.13171.54170.76540,700
Jan 17, 2024171.03172.07170.46171.09170.31836,500
Jan 16, 2024172.60172.72171.68172.08171.29700,400
Jan 12, 2024174.02174.45172.92173.33172.54649,400
Jan 11, 2024174.03174.03172.37173.39172.601,871,300
Jan 10, 2024173.96174.33173.37174.04173.25763,200
Jan 09, 2024174.11174.28173.60173.96173.17571,600
Jan 08, 2024173.54174.98173.09174.98174.18568,000
Jan 05, 2024173.33174.56172.96173.78172.99561,800
Jan 04, 2024173.76174.50173.35173.38172.59612,500
Jan 03, 2024174.41174.48173.36173.50172.711,120,900
Jan 02, 2024173.17175.32173.13174.90174.101,172,200
Dec 29, 2023174.04174.32173.26173.89173.10447,700
Dec 28, 2023173.81174.44173.81174.21173.41630,600
Dec 27, 2023173.64174.06173.26173.97173.18702,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...