Singapore markets open in 5 hours 53 minutes
Straits Times Index
3,322.08 -8.69 (-0.26%) S&P 500
5,360.31 +13.32 (+0.25%) Dow
38,863.82 +64.83 (+0.17%) Nasdaq
17,187.84 +54.72 (+0.32%) Bitcoin USD
69,731.30 -0.24 (-0.00%) CMC Crypto 200
1,449.05 +2.38 (+0.16%)
iShares S&P 500 Value ETF (IVE)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:06PM EDT. Market open.
Time period:
10 Jun 2023 - 10 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 Jun 2024 | 183.00 | 183.65 | 182.55 | 183.61 | 183.61 | 230,096 |
| 07 Jun 2024 | 183.17 | 184.45 | 182.78 | 183.30 | 183.30 | 330,700 |
| 06 Jun 2024 | 183.36 | 184.11 | 183.07 | 183.57 | 183.57 | 622,000 |
| 05 Jun 2024 | 183.57 | 183.67 | 182.32 | 183.64 | 183.64 | 345,900 |
| 04 Jun 2024 | 182.75 | 183.54 | 182.24 | 183.11 | 183.11 | 572,000 |
| 03 Jun 2024 | 184.30 | 184.30 | 182.12 | 183.37 | 183.37 | 702,700 |
| 31 May 2024 | 181.50 | 184.26 | 181.33 | 184.12 | 184.12 | 526,400 |
| 30 May 2024 | 180.18 | 181.30 | 180.09 | 181.10 | 181.10 | 473,500 |
| 29 May 2024 | 180.71 | 180.71 | 180.04 | 180.33 | 180.33 | 543,800 |
| 28 May 2024 | 183.37 | 183.37 | 181.52 | 182.12 | 182.12 | 638,900 |
| 24 May 2024 | 183.40 | 183.88 | 183.14 | 183.42 | 183.42 | 400,600 |
| 23 May 2024 | 185.40 | 185.40 | 182.64 | 182.74 | 182.74 | 443,700 |
| 22 May 2024 | 185.41 | 186.13 | 184.96 | 185.37 | 185.37 | 263,800 |
| 21 May 2024 | 185.60 | 186.05 | 185.39 | 185.92 | 185.92 | 404,600 |
| 20 May 2024 | 186.60 | 186.78 | 185.61 | 185.71 | 185.71 | 384,800 |
| 17 May 2024 | 186.28 | 186.76 | 185.95 | 186.70 | 186.70 | 458,900 |
| 16 May 2024 | 186.25 | 186.73 | 186.01 | 186.16 | 186.16 | 326,300 |
| 15 May 2024 | 185.48 | 186.19 | 185.29 | 186.05 | 186.05 | 332,300 |
| 14 May 2024 | 184.64 | 185.02 | 183.95 | 184.70 | 184.70 | 286,700 |
| 13 May 2024 | 184.71 | 185.35 | 184.06 | 184.16 | 184.16 | 271,300 |
| 10 May 2024 | 184.30 | 184.45 | 183.98 | 184.22 | 184.22 | 290,700 |
| 09 May 2024 | 182.24 | 183.78 | 182.09 | 183.74 | 183.74 | 279,500 |
| 08 May 2024 | 181.57 | 182.36 | 181.47 | 182.16 | 182.16 | 322,500 |
| 07 May 2024 | 181.73 | 182.25 | 181.73 | 181.96 | 181.96 | 712,800 |
| 06 May 2024 | 181.18 | 181.48 | 180.68 | 181.40 | 181.40 | 590,000 |
| 03 May 2024 | 180.62 | 180.80 | 179.36 | 180.32 | 180.32 | 762,700 |
| 02 May 2024 | 179.47 | 179.72 | 178.04 | 179.36 | 179.36 | 1,004,800 |
| 01 May 2024 | 178.31 | 180.38 | 178.05 | 178.36 | 178.36 | 1,074,500 |
| 30 Apr 2024 | 180.23 | 180.39 | 178.78 | 178.79 | 178.79 | 381,100 |
| 29 Apr 2024 | 180.38 | 181.19 | 180.23 | 180.91 | 180.91 | 556,300 |
| 26 Apr 2024 | 179.77 | 180.71 | 179.52 | 180.15 | 180.15 | 440,700 |
| 25 Apr 2024 | 180.32 | 180.84 | 179.05 | 180.45 | 180.45 | 414,800 |
| 24 Apr 2024 | 180.53 | 181.25 | 180.02 | 181.04 | 181.04 | 508,400 |
| 23 Apr 2024 | 180.35 | 181.35 | 180.04 | 180.98 | 180.98 | 733,000 |
| 22 Apr 2024 | 179.05 | 180.65 | 178.25 | 179.71 | 179.71 | 438,800 |
| 19 Apr 2024 | 177.36 | 178.63 | 177.36 | 178.39 | 178.39 | 655,300 |
| 18 Apr 2024 | 177.19 | 177.99 | 176.53 | 176.91 | 176.91 | 427,100 |
| 17 Apr 2024 | 177.40 | 177.68 | 176.09 | 176.58 | 176.58 | 870,000 |
| 16 Apr 2024 | 177.92 | 177.92 | 176.44 | 176.70 | 176.70 | 498,900 |
| 15 Apr 2024 | 180.28 | 180.68 | 177.14 | 177.58 | 177.58 | 547,300 |
| 12 Apr 2024 | 180.38 | 180.60 | 178.08 | 178.52 | 178.52 | 535,500 |
| 11 Apr 2024 | 182.16 | 182.16 | 180.24 | 181.20 | 181.20 | 402,600 |
| 10 Apr 2024 | 182.18 | 182.62 | 180.94 | 181.71 | 181.71 | 449,600 |
| 09 Apr 2024 | 184.15 | 184.49 | 182.78 | 184.23 | 184.23 | 383,700 |
| 08 Apr 2024 | 183.65 | 184.16 | 183.50 | 183.71 | 183.71 | 451,300 |
| 05 Apr 2024 | 182.52 | 184.01 | 182.25 | 183.51 | 183.51 | 573,400 |
| 04 Apr 2024 | 185.24 | 185.58 | 182.15 | 182.43 | 182.43 | 725,800 |
| 03 Apr 2024 | 184.28 | 184.84 | 183.70 | 184.19 | 184.19 | 527,600 |
| 02 Apr 2024 | 184.85 | 184.99 | 184.03 | 184.48 | 184.48 | 1,034,200 |
| 01 Apr 2024 | 186.86 | 186.98 | 185.55 | 185.67 | 185.67 | 2,108,200 |
| 28 Mar 2024 | 186.38 | 187.24 | 186.23 | 186.81 | 186.81 | 716,000 |
| 27 Mar 2024 | 184.17 | 186.14 | 184.17 | 186.11 | 186.11 | 459,000 |
| 26 Mar 2024 | 183.67 | 183.80 | 183.17 | 183.25 | 183.25 | 634,300 |
| 25 Mar 2024 | 183.51 | 184.07 | 183.22 | 183.30 | 183.30 | 453,500 |
| 22 Mar 2024 | 184.80 | 184.99 | 183.56 | 183.56 | 183.56 | 392,100 |
| 21 Mar 2024 | 184.20 | 185.23 | 184.00 | 184.65 | 184.65 | 467,400 |
| 21 Mar 2024 | 0.842 Dividend | |||||
| 20 Mar 2024 | 182.97 | 184.60 | 182.80 | 184.40 | 183.56 | 663,900 |
| 19 Mar 2024 | 182.29 | 183.31 | 182.26 | 183.21 | 182.37 | 409,300 |
| 18 Mar 2024 | 182.47 | 182.85 | 181.73 | 182.26 | 181.43 | 414,500 |
| 15 Mar 2024 | 181.20 | 182.34 | 181.00 | 181.89 | 181.06 | 759,200 |
| 14 Mar 2024 | 183.36 | 183.54 | 181.08 | 182.13 | 181.30 | 1,376,500 |
| 13 Mar 2024 | 183.23 | 183.95 | 182.80 | 183.32 | 182.48 | 530,600 |
| 12 Mar 2024 | 182.95 | 183.38 | 182.23 | 183.02 | 182.18 | 532,400 |
| 11 Mar 2024 | 181.65 | 182.74 | 181.33 | 182.71 | 181.88 | 515,200 |
| 08 Mar 2024 | 182.18 | 182.78 | 181.87 | 182.01 | 181.18 | 379,400 |
| 07 Mar 2024 | 182.11 | 182.49 | 181.70 | 181.98 | 181.15 | 395,500 |
| 06 Mar 2024 | 180.94 | 181.91 | 180.69 | 181.27 | 180.44 | 479,600 |
| 05 Mar 2024 | 180.36 | 181.34 | 179.57 | 180.15 | 179.33 | 849,200 |
| 04 Mar 2024 | 179.93 | 180.92 | 179.93 | 180.55 | 179.73 | 851,900 |
| 01 Mar 2024 | 179.64 | 180.25 | 178.86 | 180.17 | 179.35 | 456,700 |
| 29 Feb 2024 | 179.99 | 180.20 | 179.06 | 179.40 | 178.58 | 603,000 |
| 28 Feb 2024 | 178.85 | 179.75 | 178.71 | 179.30 | 178.48 | 546,100 |
| 27 Feb 2024 | 179.06 | 179.23 | 178.62 | 179.14 | 178.32 | 353,100 |
| 26 Feb 2024 | 179.72 | 180.09 | 178.64 | 178.68 | 177.86 | 423,200 |
| 23 Feb 2024 | 179.42 | 180.17 | 179.13 | 179.70 | 178.88 | 508,400 |
| 22 Feb 2024 | 178.15 | 179.49 | 177.81 | 179.07 | 178.25 | 418,400 |
| 21 Feb 2024 | 177.05 | 177.89 | 176.77 | 177.87 | 177.06 | 461,100 |
| 20 Feb 2024 | 176.91 | 177.74 | 176.71 | 177.10 | 176.29 | 665,900 |
| 16 Feb 2024 | 177.20 | 178.01 | 176.68 | 177.02 | 176.21 | 522,900 |
| 15 Feb 2024 | 175.80 | 177.79 | 175.71 | 177.61 | 176.80 | 879,900 |
| 14 Feb 2024 | 174.94 | 175.40 | 174.22 | 175.30 | 174.50 | 1,109,700 |
| 13 Feb 2024 | 175.31 | 175.61 | 173.01 | 174.27 | 173.47 | 652,600 |
| 12 Feb 2024 | 175.59 | 177.05 | 175.57 | 176.62 | 175.81 | 553,100 |
| 09 Feb 2024 | 175.57 | 175.63 | 174.78 | 175.48 | 174.68 | 581,000 |
| 08 Feb 2024 | 175.60 | 175.68 | 174.79 | 175.63 | 174.83 | 474,500 |
| 07 Feb 2024 | 175.85 | 175.94 | 175.10 | 175.64 | 174.84 | 797,300 |
| 06 Feb 2024 | 174.28 | 175.37 | 174.07 | 175.18 | 174.38 | 859,400 |
| 05 Feb 2024 | 174.75 | 174.77 | 173.65 | 174.02 | 173.23 | 1,458,700 |
| 02 Feb 2024 | 175.20 | 176.34 | 174.37 | 175.46 | 174.66 | 1,064,900 |
| 01 Feb 2024 | 174.54 | 175.92 | 173.64 | 175.92 | 175.12 | 928,000 |
| 31 Jan 2024 | 176.13 | 176.30 | 174.24 | 174.26 | 173.46 | 1,218,200 |
| 30 Jan 2024 | 175.05 | 176.18 | 174.84 | 175.89 | 175.09 | 1,438,600 |
| 29 Jan 2024 | 174.57 | 175.39 | 174.16 | 175.30 | 174.50 | 1,552,800 |
| 26 Jan 2024 | 174.45 | 174.90 | 174.25 | 174.62 | 173.82 | 3,012,300 |
| 25 Jan 2024 | 173.90 | 174.51 | 173.20 | 174.51 | 173.71 | 20,403,600 |
| 24 Jan 2024 | 174.33 | 174.40 | 172.85 | 172.95 | 172.16 | 702,600 |
| 23 Jan 2024 | 173.65 | 173.91 | 173.19 | 173.76 | 172.97 | 291,400 |
| 22 Jan 2024 | 173.10 | 173.93 | 172.98 | 173.36 | 172.57 | 514,100 |
| 19 Jan 2024 | 172.11 | 173.24 | 171.07 | 172.87 | 172.08 | 422,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.