Skip to main content
logo
iShares S&P 500 Value ETF (IVE)
NYSEARCA: IVE · Real-Time Price · USD
202.04
-0.19 (-0.09%)
At close: Aug 14, 2025, 4:00 PM
202.04
0.00 (0.00%)
After-hours: Aug 14, 2025, 8:00 PM EDT

IVE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 14, 2025201.64201.86201.17201.47--0.38%119,629
Aug 13, 2025201.06202.30200.95202.23202.230.91%417,052
Aug 12, 2025198.91200.48198.90200.40200.401.03%292,941
Aug 11, 2025199.02199.37198.04198.36198.36-0.21%308,182
Aug 8, 2025197.66199.03197.66198.78198.780.75%312,233
Aug 7, 2025197.88198.35196.63197.31197.310.36%548,767
Aug 6, 2025196.45197.21195.99196.60196.600.27%374,533
Aug 5, 2025196.65196.90195.74196.07196.07-0.18%586,057
Aug 4, 2025195.25196.72195.25196.42196.421.02%378,171
Aug 1, 2025196.13196.13193.91194.44194.44-1.29%635,237
Jul 31, 2025198.66199.15196.71196.98196.98-0.73%452,156
Jul 30, 2025199.68199.77197.60198.42198.42-0.64%358,053
Jul 29, 2025199.98200.06199.23199.70199.700.02%379,256
Jul 28, 2025200.61200.61199.45199.67199.67-0.45%291,204
Jul 25, 2025200.25200.71199.54200.57200.570.33%263,260
Jul 24, 2025199.95200.77199.84199.92199.92-0.12%315,618
Jul 23, 2025199.52200.29199.04200.17200.170.65%1,348,749
Jul 22, 2025197.37199.05197.36198.88198.880.79%453,583
Jul 21, 2025197.57198.40197.24197.33197.33-0.01%427,781
Jul 18, 2025198.18198.18196.87197.34197.34-0.13%514,010
Jul 17, 2025196.40197.72196.40197.59197.590.53%1,466,117
Jul 16, 2025196.29196.85194.82196.55196.550.34%472,978
Jul 15, 2025197.79198.00195.86195.88195.88-0.95%326,741
Jul 14, 2025197.48197.92197.07197.76197.76-0.07%351,611
Jul 11, 2025197.74198.33197.30197.89197.89-0.50%247,477
Jul 10, 2025197.76199.26197.43198.89198.890.54%291,337
Jul 9, 2025197.78198.00196.61197.82197.820.26%505,408
Jul 8, 2025197.00197.85196.72197.31197.310.06%303,780
Jul 7, 2025198.11198.45196.20197.20197.20-0.74%545,703
Jul 3, 2025197.96198.99197.85198.67198.670.58%222,316
Jul 2, 2025197.14197.74196.75197.53197.530.12%556,612
Jul 1, 2025195.19197.84195.19197.30197.300.96%661,697
Jun 30, 2025194.85195.66194.14195.42195.420.55%579,207
Jun 27, 2025193.90195.10193.55194.35194.350.43%358,829
Jun 26, 2025193.04193.86192.90193.52193.520.52%1,421,767
Jun 25, 2025193.15193.15192.17192.51192.51-0.32%357,371
Jun 24, 2025192.34193.51192.20193.13193.130.76%441,959
Jun 23, 2025190.61191.82189.67191.67191.670.74%575,641
Jun 20, 2025190.96191.39189.93190.27190.270.19%461,566
Jun 18, 2025190.11191.03189.78189.90189.900.04%492,530
Jun 17, 2025190.93191.22189.66189.82189.82-0.95%466,990
Jun 16, 2025191.13192.22191.00191.64191.640.38%849,645
Jun 13, 2025191.86192.57190.62190.91190.11-1.01%598,613
Jun 12, 2025191.79192.94191.47192.85192.040.31%335,701
Jun 11, 2025193.13193.22191.71192.26191.45-0.34%298,719
Jun 10, 2025191.86193.18191.86192.92192.110.58%337,956
Jun 9, 2025191.96192.55191.42191.80190.990.24%454,058
Jun 6, 2025191.11191.99190.88191.34190.540.76%380,012
Jun 5, 2025190.50190.79189.34189.90189.10-0.08%433,839
Jun 4, 2025190.80191.11190.02190.05189.25-0.29%318,901