iShares S&P 500 Value ETF (IVE)
172.75
-10.56 (-5.76%)
At close: Apr 04, 2025, 3:59 PM
173.57
0.47%
After-hours: Apr 04, 2025, 05:45 PM EDT
SCE J Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 4, 2025 | 179.44 | 179.86 | 172.56 | 172.67 | -10.64 | -5.80% | 2,236,335 |
| Apr 3, 2025 | 186.33 | 187.01 | 183.18 | 183.31 | -7.98 | -4.17% | 1,286,913 |
| Apr 2, 2025 | 189.06 | 191.71 | 189.00 | 191.29 | 0.96 | 0.50% | 596,700 |
| Apr 1, 2025 | 189.96 | 191.03 | 188.64 | 190.33 | -0.25 | -0.13% | 603,942 |
| Mar 31, 2025 | 187.83 | 191.22 | 187.71 | 190.58 | 1.79 | 0.95% | 1,026,100 |
| Mar 28, 2025 | 191.29 | 191.46 | 188.68 | 188.79 | -2.86 | -1.49% | 496,024 |
| Mar 27, 2025 | 191.47 | 192.42 | 190.75 | 191.65 | 0.03 | 0.02% | 556,800 |
| Mar 26, 2025 | 192.01 | 192.84 | 191.15 | 191.62 | -0.09 | -0.05% | 1,145,326 |
| Mar 25, 2025 | 192.11 | 192.33 | 191.16 | 191.71 | -0.11 | -0.06% | 1,321,231 |
| Mar 24, 2025 | 191.26 | 192.10 | 191.08 | 191.82 | 2.00 | 1.05% | 633,900 |
| Mar 21, 2025 | 188.94 | 189.90 | 188.12 | 189.82 | -0.27 | -0.14% | 462,384 |
| Mar 20, 2025 | 189.59 | 191.26 | 189.25 | 190.09 | -0.45 | -0.24% | 537,748 |
| Mar 19, 2025 | 189.73 | 191.38 | 189.03 | 190.54 | 1.11 | 0.59% | 726,235 |
| Mar 18, 2025 | 189.92 | 189.95 | 188.69 | 189.43 | -1.45 | -0.76% | 1,057,615 |
| Mar 17, 2025 | 188.59 | 191.55 | 188.59 | 190.88 | 2.07 | 1.10% | 515,125 |
| Mar 14, 2025 | 186.86 | 189.12 | 186.43 | 188.81 | 3.03 | 1.63% | 514,829 |
| Mar 13, 2025 | 187.32 | 188.10 | 185.33 | 185.78 | -1.57 | -0.84% | 582,537 |
| Mar 12, 2025 | 188.82 | 188.88 | 186.29 | 187.35 | -0.97 | -0.52% | 799,100 |
| Mar 11, 2025 | 190.54 | 190.77 | 187.42 | 188.32 | -2.76 | -1.44% | 957,100 |
| Mar 10, 2025 | 192.26 | 193.23 | 189.69 | 191.08 | -3.06 | -1.58% | 739,954 |
| Mar 7, 2025 | 192.04 | 194.64 | 191.89 | 194.14 | 1.54 | 0.80% | 1,003,200 |
| Mar 6, 2025 | 192.25 | 193.58 | 191.39 | 192.60 | -1.19 | -0.61% | 848,407 |
| Mar 5, 2025 | 192.04 | 194.43 | 191.13 | 193.79 | 1.54 | 0.80% | 1,062,200 |
| Mar 4, 2025 | 194.43 | 194.75 | 191.84 | 192.25 | -3.11 | -1.59% | 2,172,348 |
| Mar 3, 2025 | 197.66 | 198.33 | 194.21 | 195.36 | -1.84 | -0.93% | 1,171,104 |
| Feb 28, 2025 | 195.21 | 197.34 | 194.03 | 197.20 | 2.62 | 1.35% | 1,659,625 |
| Feb 27, 2025 | 195.80 | 196.93 | 194.47 | 194.58 | -0.91 | -0.47% | 12,271,450 |
| Feb 26, 2025 | 196.84 | 197.11 | 195.11 | 195.49 | -1.40 | -0.71% | 380,900 |
| Feb 25, 2025 | 196.87 | 197.50 | 195.93 | 196.89 | 0.24 | 0.12% | 361,423 |
| Feb 24, 2025 | 196.82 | 197.54 | 196.36 | 196.65 | 0.26 | 0.13% | 386,929 |
| Feb 21, 2025 | 198.15 | 198.16 | 196.33 | 196.39 | -2.08 | -1.05% | 333,143 |
| Feb 20, 2025 | 198.21 | 198.58 | 197.58 | 198.47 | -0.11 | -0.06% | 329,900 |
| Feb 19, 2025 | 197.36 | 198.68 | 197.20 | 198.58 | 0.84 | 0.42% | 368,424 |
| Feb 18, 2025 | 196.71 | 197.74 | 196.41 | 197.74 | 1.12 | 0.57% | 752,900 |
| Feb 14, 2025 | 197.20 | 197.85 | 196.58 | 196.62 | -0.42 | -0.21% | 982,207 |
| Feb 13, 2025 | 196.00 | 197.17 | 195.43 | 197.04 | 1.46 | 0.75% | 372,039 |
| Feb 12, 2025 | 194.69 | 195.85 | 194.46 | 195.58 | -0.65 | -0.33% | 470,821 |
| Feb 11, 2025 | 194.86 | 196.30 | 194.86 | 196.23 | 0.93 | 0.48% | 377,006 |
| Feb 10, 2025 | 195.38 | 195.44 | 194.53 | 195.30 | 0.68 | 0.35% | 385,800 |
| Feb 7, 2025 | 196.30 | 196.47 | 194.35 | 194.62 | -1.63 | -0.83% | 461,037 |
| Feb 6, 2025 | 196.80 | 197.00 | 195.46 | 196.25 | -0.22 | -0.11% | 433,118 |
| Feb 5, 2025 | 195.49 | 196.50 | 194.66 | 196.47 | 0.72 | 0.37% | 381,340 |
| Feb 4, 2025 | 194.52 | 196.01 | 194.42 | 195.75 | 0.50 | 0.26% | 471,500 |
| Feb 3, 2025 | 194.04 | 195.99 | 193.19 | 195.25 | -0.92 | -0.47% | 645,864 |
| Jan 31, 2025 | 198.09 | 198.25 | 196.05 | 196.17 | -1.24 | -0.63% | 407,600 |
| Jan 30, 2025 | 197.14 | 198.04 | 196.46 | 197.41 | 0.26 | 0.13% | 658,311 |
| Jan 29, 2025 | 197.42 | 198.14 | 196.73 | 197.15 | -0.38 | -0.19% | 400,300 |
| Jan 28, 2025 | 197.85 | 198.58 | 197.33 | 197.53 | -0.59 | -0.30% | 768,733 |
| Jan 27, 2025 | 195.35 | 198.14 | 195.35 | 198.12 | 1.97 | 1.00% | 1,031,141 |
| Jan 24, 2025 | 196.39 | 196.70 | 195.93 | 196.15 | -0.37 | -0.19% | 372,102 |