Skip to main content
logo
iShares S&P 500 Value ETF (IVE)
NYSEARCA: IVE · Real-Time Price · USD
202.89
+0.04 (0.02%)
At close: Sep 9, 2025, 4:00 PM
202.97
+0.08 (0.04%)
After-hours: Sep 9, 2025, 6:30 PM EDT

IVE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 9, 2025202.78203.14202.64203.10-0.12%209,471
Sep 8, 2025203.05203.05201.95202.85202.85-0.16%369,302
Sep 5, 2025204.13204.60202.34203.17203.17-0.47%390,773
Sep 4, 2025202.83204.14202.48204.12204.120.75%306,815
Sep 3, 2025202.74203.04201.65202.60202.60-0.04%317,993
Sep 2, 2025202.32202.74201.50202.69202.69-0.59%500,923
Aug 29, 2025203.79204.23203.40203.90203.900.04%328,181
Aug 28, 2025203.83204.00203.01203.82203.820.07%330,030
Aug 27, 2025202.73203.84202.64203.68203.680.47%331,185
Aug 26, 2025202.18203.03202.07202.72202.720.12%367,345
Aug 25, 2025203.58203.69202.48202.48202.48-0.70%345,973
Aug 22, 2025201.95204.30201.95203.91203.911.42%364,062
Aug 21, 2025201.11201.69200.52201.06201.06-0.30%266,636
Aug 20, 2025202.04202.44201.28201.67201.67-0.09%431,620
Aug 19, 2025201.32202.60201.32201.86201.860.21%340,209
Aug 18, 2025201.75201.99201.34201.43201.43-0.10%279,616
Aug 15, 2025202.60202.63201.60201.64201.64-0.20%341,784
Aug 14, 2025201.64202.25201.17202.04202.04-0.09%301,901
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