Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

iShares S&P 500 Value ETF (NY:IVE)

211.86 +0.37 (+0.17%)
Official Closing Price Updated: 8:00 PM EDT, Apr 2, 2026 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 02, 2026 210.10 212.59 209.65 211.86 733,842 +0.37(+0.17%)
Apr 01, 2026 211.57 212.06 211.12 211.49 1,148,712 +0.34(+0.16%)
Mar 31, 2026 209.41 211.54 208.35 211.15 1,447,700 +3.52(+1.70%)
Mar 30, 2026 209.32 209.58 206.97 207.63 1,007,745 +0.06(+0.03%)
Mar 27, 2026 209.66 209.76 207.10 207.57 982,946 -2.56(-1.22%)
Mar 26, 2026 210.47 212.23 210.00 210.13 807,084 -1.13(-0.53%)
Mar 25, 2026 211.72 212.41 210.25 211.26 730,164 +1.02(+0.49%)
Mar 24, 2026 208.46 211.48 208.34 210.24 1,008,807 +0.54(+0.26%)
Mar 23, 2026 210.54 211.66 209.34 209.70 1,186,311 +1.97(+0.95%)
Mar 20, 2026 209.61 209.95 207.03 207.73 1,366,392 -1.99(-0.95%)
Mar 19, 2026 209.10 210.81 208.57 209.72 1,219,477 -0.21(-0.10%)
Mar 18, 2026 212.35 212.59 209.89 209.93 792,600 -3.28(-1.54%)
Mar 17, 2026 213.60 214.47 213.14 213.21 657,419 -0.10(-0.05%)
Mar 16, 2026 213.25 214.10 212.77 213.31 1,091,503 +1.60(+0.76%)
Mar 13, 2026 213.11 213.92 211.48 211.71 1,805,462 -0.20(-0.09%)
Mar 12, 2026 213.23 213.89 211.89 211.91 9,959,891 -2.85(-1.33%)
Mar 11, 2026 215.37 215.63 213.96 214.76 622,964 -0.63(-0.29%)
Mar 10, 2026 215.97 217.53 214.78 215.39 1,523,723 -1.00(-0.46%)
Mar 09, 2026 214.41 216.95 212.29 216.39 1,747,802 +0.15(+0.07%)
Mar 06, 2026 216.43 216.69 214.40 216.24 2,023,796 -2.22(-1.02%)
Mar 05, 2026 219.37 220.07 217.21 218.46 2,229,379 -2.30(-1.04%)
Mar 04, 2026 220.35 221.16 219.07 220.76 3,628,142 +0.78(+0.35%)
Mar 03, 2026 218.87 220.84 216.80 219.98 2,571,740 -1.87(-0.84%)
Mar 02, 2026 220.70 222.59 220.24 221.85 1,370,340 -0.24(-0.11%)
Feb 27, 2026 220.99 222.33 220.32 222.09 1,053,180 +0.15(+0.07%)
Feb 26, 2026 221.90 222.69 220.78 221.94 932,242 +0.36(+0.16%)
Feb 25, 2026 221.58 221.72 220.32 221.58 561,648 +0.51(+0.23%)
Feb 24, 2026 219.36 221.40 219.35 221.07 897,598 +1.65(+0.75%)
Feb 23, 2026 220.35 221.24 218.68 219.42 725,217 -1.77(-0.80%)
Feb 20, 2026 219.63 221.23 219.23 221.19 1,219,735 +0.92(+0.42%)
Feb 19, 2026 220.53 221.11 219.43 220.27 868,950 -0.74(-0.33%)
Feb 18, 2026 220.57 221.57 220.23 221.01 702,479 +0.82(+0.37%)
Feb 17, 2026 220.53 221.31 218.80 220.19 1,369,797 -0.10(-0.05%)
Feb 13, 2026 218.97 221.37 218.70 220.29 1,140,350 +1.31(+0.60%)
Feb 12, 2026 222.47 223.06 218.78 218.98 878,691 -3.03(-1.36%)
Feb 11, 2026 222.28 222.58 221.44 222.01 1,303,406 +0.47(+0.21%)
Feb 10, 2026 221.50 222.46 221.48 221.54 679,633 -0.05(-0.02%)
Feb 09, 2026 221.44 221.91 220.31 221.59 494,503 -0.48(-0.22%)
Feb 06, 2026 219.61 222.31 219.61 222.07 582,607 +3.06(+1.40%)
Feb 05, 2026 220.32 220.63 218.76 219.01 783,328 -2.02(-0.91%)
Feb 04, 2026 219.57 221.70 219.57 221.03 913,575 +2.10(+0.96%)
Feb 03, 2026 218.44 220.03 217.60 218.93 717,168 -0.11(-0.05%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.