IVE

S&P 500 Value Ishares ETF

$111.97 0.26 (0.23%)
15:46 EDT IVE Stock Quote Delayed 15 Minutes
Dividend & Yield:       2.66 (2.38%)
P/E:       -
Market Cap:       14.89B
EPS:       -
Volume:       272,927
Day's Range:       111.61 - 112.42
52wk Range:       94.72 - 118.81
Previous Close:       111.71
Historical Data for IVE
Date Open High Low Volume Close Change %
05/23/19 112.10 112.10 110.99 686,183 111.71 -1.34   -1.19%
05/22/19 113.35 113.58 112.91 539,280 113.05 -0.71   -0.62%
05/21/19 113.35 113.95 113.19 610,003 113.76 1.12   0.99%
05/20/19 112.62 113.21 112.31 445,597 112.64 -0.63   -0.56%
05/17/19 112.91 114.23 112.90 531,600 113.27 -0.65   -0.57%
05/16/19 113.49 114.60 113.49 628,188 113.92 0.72   0.64%
05/15/19 112.22 113.52 111.96 625,014 113.20 0.27   0.24%
05/14/19 112.27 113.65 112.27 733,208 112.93 1.01   0.90%
05/13/19 112.90 112.90 111.52 952,090 111.92 -2.97   -2.59%
05/10/19 114.00 115.24 112.63 653,500 114.89 0.48   0.42%
05/09/19 113.88 114.72 113.09 777,502 114.41 -0.30   -0.26%
05/08/19 114.85 115.51 114.54 533,977 114.71 -0.26   -0.23%
05/07/19 115.92 116.05 114.20 770,424 114.97 -1.97   -1.68%
05/06/19 115.67 117.12 115.51 437,686 116.94 -0.54   -0.46%
05/03/19 117.14 117.62 116.97 273,100 117.48 0.89   0.76%
05/02/19 116.79 117.24 115.98 477,003 116.59 -0.26   -0.22%
05/01/19 117.81 118.12 116.83 584,179 116.85 -0.51   -0.43%
04/30/19 117.30 117.50 116.48 485,492 117.36 0.19   0.16%
04/29/19 116.94 117.50 116.94 408,363 117.17 0.29   0.25%
04/26/19 116.30 116.89 116.18 340,700 116.88 0.56   0.48%
04/25/19 116.42 116.70 115.79 463,037 116.32 -0.59   -0.50%
04/24/19 117.10 117.22 116.78 297,503 116.91 -0.32   -0.27%
04/23/19 116.50 117.35 116.38 1,372,803 117.23 0.83   0.71%
04/22/19 116.18 116.45 116.15 322,638 116.40 -0.07   -0.06%
04/18/19 116.67 116.67 116.15 413,800 116.47 0.09   0.08%
04/17/19 116.78 116.78 116.13 362,740 116.38 -0.06   -0.05%
04/16/19 116.50 116.52 116.08 433,125 116.44 0.35   0.30%
04/15/19 116.22 116.30 115.80 464,379 116.09 -0.13   -0.11%
04/12/19 116.23 116.60 115.73 493,100 116.22 0.79   0.68%
04/11/19 115.62 115.82 115.18 431,416 115.43 0.04   0.03%
04/10/19 115.23 115.43 114.91 277,824 115.39 0.38   0.33%
04/09/19 115.45 115.45 114.78 539,869 115.01 -0.82   -0.71%
04/08/19 115.40 115.87 115.25 966,281 115.83 0.23   0.20%
04/05/19 115.27 115.65 115.07 717,500 115.60 0.63   0.55%
04/04/19 114.47 115.03 114.47 502,587 114.97 0.54   0.47%
04/03/19 114.64 114.84 114.08 912,546 114.43 0.30   0.26%
04/02/19 114.22 114.34 113.82 659,527 114.13 -0.07   -0.06%
04/01/19 113.56 114.32 113.43 1,004,145 114.20 1.46   1.30%
03/29/19 112.64 112.84 112.18 1,000,700 112.74 0.72   0.64%
03/28/19 111.84 112.17 111.29 1,260,724 112.02 0.45   0.40%
03/27/19 112.06 112.29 110.97 928,348 111.57 -0.37   -0.33%
03/26/19 111.95 112.48 111.40 653,402 111.94 0.78   0.70%
03/25/19 111.39 111.82 110.64 1,027,583 111.16 -0.35   -0.31%
03/22/19 113.17 113.45 111.47 886,500 111.51 -2.28   -2.00%
03/21/19 112.23 114.06 112.23 431,834 113.79 1.20   1.07%
03/20/19 113.36 113.54 112.38 687,691 112.59 -1.59   -1.39%
03/19/19 114.86 115.17 113.78 783,111 114.18 -0.22   -0.19%
03/18/19 113.79 114.48 113.78 422,290 114.40 0.71   0.62%
03/15/19 113.44 114.02 113.38 548,300 113.69 0.45   0.40%
03/14/19 113.27 113.48 113.00 333,712 113.24 0.10   0.09%
03/13/19 112.75 113.52 112.70 582,483 113.14 0.74   0.66%
03/12/19 112.22 112.71 112.19 588,968 112.40 0.39   0.35%
03/11/19 110.91 112.06 110.91 559,259 112.01 1.60   1.45%
03/08/19 109.74 110.47 109.60 843,100 110.41 -0.09   -0.08%
03/07/19 111.19 111.19 110.12 1,497,378 110.50 -0.83   -0.75%
03/06/19 112.13 112.15 111.24 523,814 111.33 -0.81   -0.72%
03/05/19 112.42 112.42 111.81 517,561 112.14 -0.21   -0.19%

10 Stocks Set for Monster Growth

He found Apple at $4… Oracle at $6… Amazon at $40… Now legendary growth investor Louis Navellier is giving away his latest Research Report — for FREE!

Download your FREE COPY!