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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 2025210.69210.69209.94210.31--0.17%152,926
Oct 28, 2025211.83211.83210.62210.67210.67-0.35%1,493,486
Oct 27, 2025210.93211.56210.67211.41211.410.74%355,135
Oct 24, 2025210.21210.37209.74209.86209.860.52%475,775
Oct 23, 2025208.46209.04207.96208.77208.770.37%500,852
Oct 22, 2025208.90208.90207.18208.00208.00-0.47%688,255
Oct 21, 2025208.68209.57208.62208.99208.990.27%517,091
Oct 20, 2025206.90208.72206.90208.42208.421.17%590,841
Oct 17, 2025204.86206.41204.56206.01206.010.69%716,434
Oct 16, 2025206.62206.92203.92204.59204.59-0.92%870,193
Oct 15, 2025206.46207.70204.70206.49206.490.41%609,789
Oct 14, 2025203.12206.49202.86205.64205.640.65%822,122
Oct 13, 2025204.00204.93203.49204.31204.310.88%462,410
Oct 10, 2025207.42207.79202.45202.52202.52-2.21%570,347
Oct 9, 2025208.57208.67206.67207.10207.10-0.66%449,054
Oct 8, 2025208.19208.80207.50208.47208.470.28%475,217
Oct 7, 2025208.72208.98207.42207.89207.89-0.21%462,917
Oct 6, 2025209.12209.12208.03208.32208.320.23%467,717
Oct 3, 2025207.24208.86207.24207.84207.840.39%507,195
Oct 2, 2025206.77207.36206.33207.03207.03-532,086
Oct 1, 2025205.96207.24205.96207.03207.030.25%548,916
Sep 30, 2025205.53206.62205.09206.51206.510.34%576,136
Sep 29, 2025205.87205.90205.15205.80205.800.16%400,754
Sep 26, 2025204.47205.61204.47205.47205.470.77%524,787
Sep 25, 2025204.42204.46203.15203.91203.91-0.38%500,112
Sep 24, 2025205.31205.54204.47204.68204.68-0.19%506,815
Sep 23, 2025205.06206.16204.79205.06205.060.04%1,289,472
Sep 22, 2025204.28205.24204.13204.98204.980.19%476,143
Sep 19, 2025204.77204.98203.80204.59204.590.19%584,787
Sep 18, 2025204.08204.74203.50204.20204.200.34%942,427
Sep 17, 2025203.28204.92202.52203.51203.510.30%730,869
Sep 16, 2025203.16203.66202.74202.91202.91-0.50%1,717,283
Sep 15, 2025204.29204.57203.61203.92203.05-0.01%521,111
Sep 12, 2025204.14204.64203.82203.94203.07-0.22%388,075
Sep 11, 2025202.24204.59202.09204.39203.521.24%605,472
Sep 10, 2025202.76202.76201.22201.89201.03-0.49%1,058,895
Sep 9, 2025202.78203.29202.64202.89202.030.02%851,780
Sep 8, 2025203.05203.05201.95202.85201.99-0.16%369,302
Sep 5, 2025204.13204.60202.34203.17202.31-0.47%390,773
Sep 4, 2025202.83204.14202.48204.12203.250.75%306,815
Sep 3, 2025202.74203.04201.65202.60201.74-0.04%317,993
Sep 2, 2025202.32202.74201.50202.69201.83-0.59%500,923
Aug 29, 2025203.79204.23203.40203.90203.030.04%328,181
Aug 28, 2025203.83204.00203.01203.82202.960.07%330,030
Aug 27, 2025202.73203.84202.64203.68202.820.47%331,185
Aug 26, 2025202.18203.03202.07202.72201.860.12%367,345
Aug 25, 2025203.58203.69202.48202.48201.62-0.70%345,973
Aug 22, 2025201.95204.30201.95203.91203.041.42%364,062
Aug 21, 2025201.11201.69200.52201.06200.21-0.30%266,636
Aug 20, 2025202.04202.44201.28201.67200.81-0.09%431,620