Skip to main content
logo
iShares S&P 500 Value ETF (IVE)
NYSEARCA: IVE · Real-Time Price · USD
208.47
+0.58 (0.28%)
At close: Oct 8, 2025, 4:00 PM EDT
208.47
0.00 (0.00%)
After-hours: Oct 8, 2025, 6:30 PM EDT

IVE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 8, 2025208.19208.80207.50208.47-0.28%474,804
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
Aug 19, 2025201.32202.60201.32201.86201.000.21%340,209
Aug 18, 2025201.75201.99201.34201.43200.58-0.10%279,616
Aug 15, 2025202.60202.63201.60201.64200.78-0.20%341,784
Aug 14, 2025201.64202.25201.17202.04201.18-0.09%301,901
Aug 13, 2025201.06202.30200.95202.23201.370.91%417,052
Aug 12, 2025198.91200.48198.90200.40199.551.03%292,941
Aug 11, 2025199.02199.37198.04198.36197.52-0.21%308,182
Aug 8, 2025197.66199.03197.66198.78197.940.75%312,233
Aug 7, 2025197.88198.35196.63197.31196.470.36%548,767
Aug 6, 2025196.45197.21195.99196.60195.770.27%374,533
Aug 5, 2025196.65196.90195.74196.07195.24-0.18%586,057
Aug 4, 2025195.25196.72195.25196.42195.591.02%378,171
Aug 1, 2025196.13196.13193.91194.44193.61-1.29%635,237
Jul 31, 2025198.66199.15196.71196.98196.14-0.73%452,156
Jul 30, 2025199.68199.77197.60198.42197.58-0.64%358,053