iShares S&P 500 Value ETF (IVE)
NYSEARCA: IVE · Real-Time Price · USD
210.14
-0.53 (-0.25%)
Oct 29, 2025, 1:53 PM EDT - Market open
IVE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 210.69 | 210.69 | 209.94 | 210.31 | - | -0.17% | 152,926 |
| Oct 28, 2025 | 211.83 | 211.83 | 210.62 | 210.67 | 210.67 | -0.35% | 1,493,486 |
| Oct 27, 2025 | 210.93 | 211.56 | 210.67 | 211.41 | 211.41 | 0.74% | 355,135 |
| Oct 24, 2025 | 210.21 | 210.37 | 209.74 | 209.86 | 209.86 | 0.52% | 475,775 |
| Oct 23, 2025 | 208.46 | 209.04 | 207.96 | 208.77 | 208.77 | 0.37% | 500,852 |
| Oct 22, 2025 | 208.90 | 208.90 | 207.18 | 208.00 | 208.00 | -0.47% | 688,255 |
| Oct 21, 2025 | 208.68 | 209.57 | 208.62 | 208.99 | 208.99 | 0.27% | 517,091 |
| Oct 20, 2025 | 206.90 | 208.72 | 206.90 | 208.42 | 208.42 | 1.17% | 590,841 |
| Oct 17, 2025 | 204.86 | 206.41 | 204.56 | 206.01 | 206.01 | 0.69% | 716,434 |
| Oct 16, 2025 | 206.62 | 206.92 | 203.92 | 204.59 | 204.59 | -0.92% | 870,193 |
| Oct 15, 2025 | 206.46 | 207.70 | 204.70 | 206.49 | 206.49 | 0.41% | 609,789 |
| Oct 14, 2025 | 203.12 | 206.49 | 202.86 | 205.64 | 205.64 | 0.65% | 822,122 |
| Oct 13, 2025 | 204.00 | 204.93 | 203.49 | 204.31 | 204.31 | 0.88% | 462,410 |
| Oct 10, 2025 | 207.42 | 207.79 | 202.45 | 202.52 | 202.52 | -2.21% | 570,347 |
| Oct 9, 2025 | 208.57 | 208.67 | 206.67 | 207.10 | 207.10 | -0.66% | 449,054 |
| Oct 8, 2025 | 208.19 | 208.80 | 207.50 | 208.47 | 208.47 | 0.28% | 475,217 |
| Oct 7, 2025 | 208.72 | 208.98 | 207.42 | 207.89 | 207.89 | -0.21% | 462,917 |
| Oct 6, 2025 | 209.12 | 209.12 | 208.03 | 208.32 | 208.32 | 0.23% | 467,717 |
| Oct 3, 2025 | 207.24 | 208.86 | 207.24 | 207.84 | 207.84 | 0.39% | 507,195 |
| Oct 2, 2025 | 206.77 | 207.36 | 206.33 | 207.03 | 207.03 | - | 532,086 |
| Oct 1, 2025 | 205.96 | 207.24 | 205.96 | 207.03 | 207.03 | 0.25% | 548,916 |
| Sep 30, 2025 | 205.53 | 206.62 | 205.09 | 206.51 | 206.51 | 0.34% | 576,136 |
| Sep 29, 2025 | 205.87 | 205.90 | 205.15 | 205.80 | 205.80 | 0.16% | 400,754 |
| Sep 26, 2025 | 204.47 | 205.61 | 204.47 | 205.47 | 205.47 | 0.77% | 524,787 |
| Sep 25, 2025 | 204.42 | 204.46 | 203.15 | 203.91 | 203.91 | -0.38% | 500,112 |
| Sep 24, 2025 | 205.31 | 205.54 | 204.47 | 204.68 | 204.68 | -0.19% | 506,815 |
| Sep 23, 2025 | 205.06 | 206.16 | 204.79 | 205.06 | 205.06 | 0.04% | 1,289,472 |
| Sep 22, 2025 | 204.28 | 205.24 | 204.13 | 204.98 | 204.98 | 0.19% | 476,143 |
| Sep 19, 2025 | 204.77 | 204.98 | 203.80 | 204.59 | 204.59 | 0.19% | 584,787 |
| Sep 18, 2025 | 204.08 | 204.74 | 203.50 | 204.20 | 204.20 | 0.34% | 942,427 |
| Sep 17, 2025 | 203.28 | 204.92 | 202.52 | 203.51 | 203.51 | 0.30% | 730,869 |
| Sep 16, 2025 | 203.16 | 203.66 | 202.74 | 202.91 | 202.91 | -0.50% | 1,717,283 |
| Sep 15, 2025 | 204.29 | 204.57 | 203.61 | 203.92 | 203.05 | -0.01% | 521,111 |
| Sep 12, 2025 | 204.14 | 204.64 | 203.82 | 203.94 | 203.07 | -0.22% | 388,075 |
| Sep 11, 2025 | 202.24 | 204.59 | 202.09 | 204.39 | 203.52 | 1.24% | 605,472 |
| Sep 10, 2025 | 202.76 | 202.76 | 201.22 | 201.89 | 201.03 | -0.49% | 1,058,895 |
| Sep 9, 2025 | 202.78 | 203.29 | 202.64 | 202.89 | 202.03 | 0.02% | 851,780 |
| Sep 8, 2025 | 203.05 | 203.05 | 201.95 | 202.85 | 201.99 | -0.16% | 369,302 |
| Sep 5, 2025 | 204.13 | 204.60 | 202.34 | 203.17 | 202.31 | -0.47% | 390,773 |
| Sep 4, 2025 | 202.83 | 204.14 | 202.48 | 204.12 | 203.25 | 0.75% | 306,815 |
| Sep 3, 2025 | 202.74 | 203.04 | 201.65 | 202.60 | 201.74 | -0.04% | 317,993 |
| Sep 2, 2025 | 202.32 | 202.74 | 201.50 | 202.69 | 201.83 | -0.59% | 500,923 |
| Aug 29, 2025 | 203.79 | 204.23 | 203.40 | 203.90 | 203.03 | 0.04% | 328,181 |
| Aug 28, 2025 | 203.83 | 204.00 | 203.01 | 203.82 | 202.96 | 0.07% | 330,030 |
| Aug 27, 2025 | 202.73 | 203.84 | 202.64 | 203.68 | 202.82 | 0.47% | 331,185 |
| Aug 26, 2025 | 202.18 | 203.03 | 202.07 | 202.72 | 201.86 | 0.12% | 367,345 |
| Aug 25, 2025 | 203.58 | 203.69 | 202.48 | 202.48 | 201.62 | -0.70% | 345,973 |
| Aug 22, 2025 | 201.95 | 204.30 | 201.95 | 203.91 | 203.04 | 1.42% | 364,062 |
| Aug 21, 2025 | 201.11 | 201.69 | 200.52 | 201.06 | 200.21 | -0.30% | 266,636 |
| Aug 20, 2025 | 202.04 | 202.44 | 201.28 | 201.67 | 200.81 | -0.09% | 431,620 |