iShares S&P 500 Value ETF (IVE)
NYSEARCA: IVE · Real-Time Price · USD
181.84
-0.23 (-0.13%)
Apr 25, 2025, 4:00 PM EDT - Market closed
IVE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 181.56 | 182.08 | 180.22 | 181.84 | 181.84 | -0.13% | 665,372 |
| Apr 24, 2025 | 179.74 | 182.25 | 179.00 | 182.07 | 182.07 | 1.45% | 3,798,826 |
| Apr 23, 2025 | 180.79 | 182.64 | 178.91 | 179.47 | 179.47 | 0.84% | 1,252,183 |
| Apr 22, 2025 | 175.60 | 178.40 | 175.50 | 177.98 | 177.98 | 2.42% | 621,617 |
| Apr 21, 2025 | 175.85 | 176.01 | 172.13 | 173.78 | 173.78 | -2.03% | 1,025,543 |
| Apr 17, 2025 | 176.56 | 178.73 | 176.56 | 177.38 | 177.38 | 0.19% | 656,550 |
| Apr 16, 2025 | 178.93 | 179.90 | 175.65 | 177.04 | 177.04 | -1.41% | 783,161 |
| Apr 15, 2025 | 180.71 | 181.52 | 179.57 | 179.57 | 179.57 | -0.43% | 560,623 |
| Apr 14, 2025 | 181.18 | 181.53 | 178.87 | 180.35 | 180.35 | 1.14% | 725,371 |
| Apr 11, 2025 | 174.98 | 179.20 | 173.98 | 178.31 | 178.31 | 1.68% | 733,833 |
| Apr 10, 2025 | 177.73 | 178.03 | 170.80 | 175.37 | 175.37 | -3.07% | 1,140,689 |
| Apr 9, 2025 | 166.55 | 181.66 | 166.34 | 180.92 | 180.92 | 7.47% | 1,750,731 |
| Apr 8, 2025 | 176.02 | 176.59 | 165.86 | 168.34 | 168.34 | -1.71% | 1,553,845 |
| Apr 7, 2025 | 168.29 | 177.04 | 165.45 | 171.26 | 171.26 | -0.82% | 2,512,412 |
| Apr 4, 2025 | 179.44 | 179.86 | 172.56 | 172.67 | 172.67 | -5.80% | 2,236,579 |
| Apr 3, 2025 | 186.33 | 187.01 | 183.18 | 183.31 | 183.31 | -4.17% | 1,286,913 |
| Apr 2, 2025 | 189.06 | 191.71 | 189.00 | 191.29 | 191.29 | 0.50% | 596,674 |
| Apr 1, 2025 | 189.96 | 191.03 | 188.64 | 190.33 | 190.33 | -0.13% | 603,942 |
| Mar 31, 2025 | 187.83 | 191.22 | 187.71 | 190.58 | 190.58 | 0.95% | 1,026,090 |
| Mar 28, 2025 | 191.29 | 191.46 | 188.68 | 188.79 | 188.79 | -1.49% | 496,024 |
| Mar 27, 2025 | 191.47 | 192.42 | 190.75 | 191.65 | 191.65 | 0.02% | 556,754 |
| Mar 26, 2025 | 192.01 | 192.84 | 191.15 | 191.62 | 191.62 | -0.05% | 1,145,326 |
| Mar 25, 2025 | 192.11 | 192.33 | 191.16 | 191.71 | 191.71 | -0.06% | 1,321,231 |
| Mar 24, 2025 | 191.26 | 192.10 | 191.08 | 191.82 | 191.82 | 1.05% | 633,875 |
| Mar 21, 2025 | 188.94 | 189.90 | 188.12 | 189.82 | 189.82 | -0.14% | 462,384 |
| Mar 20, 2025 | 189.59 | 191.26 | 189.25 | 190.09 | 190.09 | -0.24% | 537,748 |
| Mar 19, 2025 | 189.73 | 191.38 | 189.03 | 190.54 | 190.54 | 0.59% | 726,235 |
| Mar 18, 2025 | 189.92 | 189.95 | 188.69 | 189.43 | 189.43 | -0.76% | 1,057,615 |
| Mar 17, 2025 | 188.59 | 191.55 | 188.59 | 190.88 | 190.13 | 1.10% | 515,125 |
| Mar 14, 2025 | 186.86 | 189.12 | 186.43 | 188.81 | 188.07 | 1.63% | 514,829 |
| Mar 13, 2025 | 187.32 | 188.10 | 185.33 | 185.78 | 185.05 | -0.84% | 582,537 |
| Mar 12, 2025 | 188.82 | 188.88 | 186.29 | 187.35 | 186.62 | -0.52% | 799,091 |
| Mar 11, 2025 | 190.54 | 190.77 | 187.42 | 188.32 | 187.58 | -1.44% | 957,054 |
| Mar 10, 2025 | 192.26 | 193.23 | 189.69 | 191.08 | 190.33 | -1.58% | 738,954 |
| Mar 7, 2025 | 192.04 | 194.64 | 191.89 | 194.14 | 193.38 | 0.80% | 1,003,161 |
| Mar 6, 2025 | 192.25 | 193.58 | 191.39 | 192.60 | 191.85 | -0.61% | 848,407 |
| Mar 5, 2025 | 192.04 | 194.43 | 191.13 | 193.79 | 193.03 | 0.80% | 1,062,189 |
| Mar 4, 2025 | 194.43 | 194.75 | 191.84 | 192.25 | 191.50 | -1.59% | 2,172,348 |
| Mar 3, 2025 | 197.66 | 198.33 | 194.21 | 195.36 | 194.59 | -0.93% | 1,171,104 |
| Feb 28, 2025 | 195.21 | 197.34 | 194.03 | 197.20 | 196.43 | 1.35% | 1,659,625 |
| Feb 27, 2025 | 195.80 | 196.93 | 194.47 | 194.58 | 193.82 | -0.47% | 12,271,450 |
| Feb 26, 2025 | 196.84 | 197.11 | 195.11 | 195.49 | 194.72 | -0.71% | 380,895 |
| Feb 25, 2025 | 196.87 | 197.50 | 195.93 | 196.89 | 196.12 | 0.12% | 361,423 |
| Feb 24, 2025 | 196.82 | 197.54 | 196.36 | 196.65 | 195.88 | 0.13% | 386,929 |
| Feb 21, 2025 | 198.15 | 198.16 | 196.33 | 196.39 | 195.62 | -1.05% | 333,143 |
| Feb 20, 2025 | 198.21 | 198.58 | 197.58 | 198.47 | 197.69 | -0.06% | 329,898 |
| Feb 19, 2025 | 197.36 | 198.68 | 197.20 | 198.58 | 197.80 | 0.42% | 368,424 |
| Feb 18, 2025 | 196.71 | 197.74 | 196.41 | 197.74 | 196.97 | 0.57% | 752,883 |
| Feb 14, 2025 | 197.20 | 197.85 | 196.58 | 196.62 | 195.85 | -0.21% | 982,207 |
| Feb 13, 2025 | 196.00 | 197.17 | 195.43 | 197.04 | 196.27 | 0.75% | 372,039 |