Skip to main content
iShares S&P 500 Value ETF (IVE)
NYSEARCA: IVE · Real-Time Price · USD
191.71
+2.21 (1.17%)
Dec 20, 2024, 4:00 PM EST - Market closed

IVE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 2024189.28192.89189.13191.71191.711.17%1,031,832
Dec 19, 2024191.00191.84189.41189.50189.50-0.35%1,110,356
Dec 18, 2024194.94195.36189.99190.17190.17-2.36%771,803
Dec 17, 2024195.12195.52194.38194.77194.77-1.08%592,981
Dec 16, 2024198.09198.49196.75196.90195.84-0.55%668,472
Dec 13, 2024198.52198.69197.65197.98196.91-0.29%443,547
Dec 12, 2024199.44199.57198.54198.55197.48-0.37%494,738
Dec 11, 2024200.44200.44199.22199.28198.20-0.38%410,108
Dec 10, 2024200.94200.94199.33200.04198.96-0.40%654,708
Dec 9, 2024202.21202.40200.66200.84199.75-0.53%1,045,400
Dec 6, 2024202.76203.03201.71201.91200.82-0.29%413,617
Dec 5, 2024202.99203.42202.42202.49201.40-0.24%432,001
Dec 4, 2024203.58203.62202.32202.97201.87-0.30%397,620
Dec 3, 2024205.21205.25203.59203.59202.49-0.56%510,418
Dec 2, 2024205.99206.04204.24204.73203.62-0.70%773,200
Nov 29, 2024205.96206.63205.73206.17205.060.33%189,100
Nov 27, 2024205.72206.47205.43205.50204.390.13%336,213
Nov 26, 2024205.03205.51204.08205.24204.130.02%351,600
Nov 25, 2024204.90205.87204.62205.20204.090.72%670,700
Nov 22, 2024202.54204.00202.54203.74202.640.75%579,100
Nov 21, 2024200.45202.71199.98202.23201.141.13%442,800
Nov 20, 2024199.84200.16198.75199.97198.890.22%419,408
Nov 19, 2024199.23200.08198.51199.53198.45-0.47%426,639
Nov 18, 2024199.79200.80199.50200.47199.390.48%394,100
Nov 15, 2024199.75200.34199.21199.51198.43-0.31%428,324
Nov 14, 2024201.68201.83200.06200.13199.05-0.67%747,300
Nov 13, 2024201.43201.95200.98201.47200.380.20%301,300
Nov 12, 2024202.63202.65200.74201.06199.97-0.76%365,900
Nov 11, 2024202.54203.67202.44202.59201.490.38%394,315
Nov 8, 2024200.96202.44200.74201.82200.730.61%556,600
Nov 7, 2024201.52201.52200.24200.60199.52-0.29%410,686
Nov 6, 2024201.45201.49199.58201.19200.102.46%809,000
Nov 5, 2024194.50196.36194.15196.35195.290.97%468,455
Nov 4, 2024194.98195.40193.77194.47193.42-0.15%253,223
Nov 1, 2024195.65196.42194.67194.77193.720.07%398,700
Oct 31, 2024195.66196.17194.64194.64193.59-0.64%575,602
Oct 30, 2024195.64196.83195.64195.89194.83-0.10%1,328,505
Oct 29, 2024196.75197.18195.96196.09195.03-0.62%248,700
Oct 28, 2024196.83197.62196.83197.31196.240.50%305,600
Oct 25, 2024198.66198.71196.20196.32195.26-0.74%967,000
Oct 24, 2024198.43198.47197.23197.79196.72-0.28%255,800
Oct 23, 2024198.05198.79197.39198.35197.28-0.09%433,477
Oct 22, 2024198.23198.90197.54198.52197.45-0.24%382,020
Oct 21, 2024200.53200.87198.75198.99197.91-0.87%412,400
Oct 18, 2024200.39200.96199.77200.74199.650.16%324,200
Oct 17, 2024200.87201.08200.18200.41199.33-0.18%555,422
Oct 16, 2024199.61200.98199.49200.77199.680.80%368,425
Oct 15, 2024199.61200.94199.04199.18198.10-0.31%516,900
Oct 14, 2024198.54199.93198.14199.79198.710.68%621,011
Oct 11, 2024196.85198.63196.85198.44197.371.10%285,000
Oct 10, 2024197.00197.03195.90196.29195.23-0.32%355,600
Oct 9, 2024195.55197.22195.18196.93195.870.71%279,269
Oct 8, 2024195.49195.81194.88195.54194.480.16%378,900
Oct 7, 2024196.39196.39194.61195.22194.16-0.73%484,023
Oct 4, 2024196.23196.78195.32196.65195.590.66%329,205
Oct 3, 2024195.85195.99194.78195.36194.30-0.49%507,000
Oct 2, 2024196.44196.83195.54196.32195.26-0.17%630,200
Oct 1, 2024196.99197.19195.77196.66195.60-0.26%2,493,413
Sep 30, 2024196.41197.36195.52197.17196.100.34%423,900
Sep 27, 2024196.42197.63196.35196.50195.440.38%472,530
Sep 26, 2024195.24196.01195.24195.76194.700.51%337,800
Sep 25, 2024196.11196.35194.44194.76193.71-1.21%447,224
Sep 24, 2024197.24197.60196.64197.15194.95-1,036,600
Sep 23, 2024196.84197.26196.52197.15194.950.45%301,892
Sep 20, 2024196.06196.41195.38196.26194.07-0.20%369,900
Sep 19, 2024197.32197.32195.97196.65194.460.71%371,643
Sep 18, 2024195.90197.39195.04195.26193.08-0.24%357,543
Sep 17, 2024196.08196.86195.19195.73193.55-0.05%365,800
Sep 16, 2024194.99196.04194.86195.82193.640.80%751,900
Sep 13, 2024193.52194.63193.37194.26192.100.60%258,450
Sep 12, 2024192.51193.10191.24193.10190.950.46%291,536
Sep 11, 2024192.29192.54188.91192.22190.08-0.30%336,800
Sep 10, 2024193.57193.57191.53192.79190.64-0.18%309,900
Sep 9, 2024191.97193.95191.76193.13190.980.99%701,636
Sep 6, 2024193.07193.86190.82191.23189.10-0.88%593,318
Sep 5, 2024194.81195.02192.18192.92190.77-0.80%849,600
Sep 4, 2024194.61195.69193.82194.48192.31-0.02%411,327
Sep 3, 2024195.24196.00193.88194.51192.34-0.88%634,012
Aug 30, 2024195.04196.36194.15196.24194.050.86%311,342
Aug 29, 2024194.42195.39193.20194.56192.390.40%270,500
Aug 28, 2024193.92194.74193.00193.79191.63-0.13%336,900
Aug 27, 2024193.80194.13193.49194.04191.880.10%253,800
Aug 26, 2024193.83194.80193.62193.85191.690.29%282,846
Aug 23, 2024192.21193.52191.90193.29191.140.90%240,700
Aug 22, 2024191.88192.17190.84191.57189.440.01%240,146
Aug 21, 2024191.60191.82190.89191.55189.420.39%236,642
Aug 20, 2024191.21191.38190.58190.81188.68-0.30%320,407
Aug 19, 2024190.42191.43190.42191.38189.250.64%427,530
Aug 16, 2024189.17190.32189.17190.17188.050.35%351,560
Aug 15, 2024189.40189.74188.65189.50187.391.12%359,849
Aug 14, 2024186.70188.01186.64187.41185.320.38%337,800
Aug 13, 2024185.58186.76185.00186.70184.620.85%477,943
Aug 12, 2024186.17186.17184.67185.13183.07-0.32%278,200
Aug 9, 2024185.53186.26184.36185.73183.660.09%264,220
Aug 8, 2024183.44186.01183.31185.57183.501.44%330,100
Aug 7, 2024185.12186.24182.77182.94180.90-0.37%533,343
Aug 6, 2024182.54185.78182.21183.62181.570.77%622,400
Aug 5, 2024183.64184.04181.68182.21180.18-2.38%857,300
Aug 2, 2024188.33188.81184.96186.65184.57-1.38%984,447
Aug 1, 2024190.77191.53188.48189.27187.16-0.75%732,732