Skip to main content
iShares S&P 500 Value ETF (IVE)
NYSEARCA: IVE · Real-Time Price · USD
194.09
+1.27 (0.66%)
Jan 17, 2025, 4:00 PM EST - Market closed

IVE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 17, 2025194.13194.62193.80194.09194.090.66%359,171
Jan 16, 2025192.56193.07191.98192.82192.820.06%912,286
Jan 15, 2025192.63193.21192.05192.70192.701.26%401,087
Jan 14, 2025190.12190.50188.95190.30190.300.46%490,978
Jan 13, 2025187.66189.57187.50189.42189.420.66%543,313
Jan 10, 2025190.21190.21187.88188.17188.17-1.56%737,953
Jan 8, 2025190.74191.25189.77191.15191.150.07%579,787
Jan 7, 2025192.10192.83190.47191.01191.01-0.26%925,665
Jan 6, 2025192.21193.38191.23191.51191.510.03%638,433
Jan 3, 2025190.73191.70190.07191.45191.450.78%898,103
Jan 2, 2025191.81192.18189.11189.96189.96-0.48%2,685,152
Dec 31, 2024191.27191.73190.16190.88190.880.13%526,474
Dec 30, 2024191.20191.40189.56190.63190.63-1.11%512,974
Dec 27, 2024193.12193.86191.80192.77192.77-0.63%616,956
Dec 26, 2024193.18194.25193.15193.99193.990.12%377,263
Dec 24, 2024192.34193.79192.08193.76193.760.80%508,017
Dec 23, 2024191.43192.38190.61192.22192.220.27%828,121
Dec 20, 2024189.28192.89189.13191.71191.711.17%1,031,834
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, 2024198.09198.49196.75196.90195.83-0.55%668,472
Dec 13, 2024198.52198.69197.65197.98196.90-0.29%443,547
Dec 12, 2024199.44199.57198.54198.55197.47-0.37%494,738
Dec 11, 2024200.44200.44199.22199.28198.20-0.38%410,108
Dec 10, 2024200.94200.94199.33200.04198.95-0.40%654,708
Dec 9, 2024202.21202.40200.66200.84199.75-0.53%1,045,371
Dec 6, 2024202.76203.03201.71201.91200.81-0.29%413,617
Dec 5, 2024202.99203.42202.42202.49201.39-0.24%432,001
Dec 4, 2024203.58203.62202.32202.97201.87-0.30%397,620
Dec 3, 2024205.21205.25203.59203.59202.48-0.56%510,418
Dec 2, 2024205.99206.04204.24204.73203.62-0.70%773,159
Nov 29, 2024205.96206.63205.73206.17205.050.33%189,068
Nov 27, 2024205.72206.47205.43205.50204.380.13%336,213
Nov 26, 2024205.03205.51204.08205.24204.130.02%351,574
Nov 25, 2024204.90205.87204.62205.20204.090.72%670,666
Nov 22, 2024202.54204.00202.54203.74202.630.75%579,079
Nov 21, 2024200.45202.71199.98202.23201.131.13%442,781
Nov 20, 2024199.84200.16198.75199.97198.880.22%419,408
Nov 19, 2024199.23200.08198.51199.53198.45-0.47%426,639
Nov 18, 2024199.79200.80199.50200.47199.380.48%394,071
Nov 15, 2024199.75200.34199.21199.51198.43-0.31%428,324
Nov 14, 2024201.68201.83200.06200.13199.04-0.67%747,285
Nov 13, 2024201.43201.95200.98201.47200.380.20%301,288
Nov 12, 2024202.63202.65200.74201.06199.97-0.76%365,869
Nov 11, 2024202.54203.67202.44202.59201.490.38%394,315
Nov 8, 2024200.96202.44200.74201.82200.720.61%556,599
Nov 7, 2024201.52201.52200.24200.60199.51-0.29%410,686
Nov 6, 2024201.45201.49199.58201.19200.102.46%808,991
Nov 5, 2024194.50196.36194.15196.35195.280.97%468,455
Nov 4, 2024194.98195.40193.77194.47193.41-0.15%253,223
Nov 1, 2024195.65196.42194.67194.77193.710.07%398,656
Oct 31, 2024195.66196.17194.64194.64193.58-0.64%575,602
Oct 30, 2024195.64196.83195.64195.89194.83-0.10%1,328,505
Oct 29, 2024196.75197.18195.96196.09195.02-0.62%248,682
Oct 28, 2024196.83197.62196.83197.31196.240.50%305,575
Oct 25, 2024198.66198.71196.20196.32195.25-0.74%966,985
Oct 24, 2024198.43198.47197.23197.79196.72-0.28%255,750
Oct 23, 2024198.05198.79197.39198.35197.27-0.09%433,477
Oct 22, 2024198.23198.90197.54198.52197.44-0.24%382,020
Oct 21, 2024200.53200.87198.75198.99197.91-0.87%412,386
Oct 18, 2024200.39200.96199.77200.74199.650.16%324,160
Oct 17, 2024200.87201.08200.18200.41199.32-0.18%555,422
Oct 16, 2024199.61200.98199.49200.77199.680.80%368,425
Oct 15, 2024199.61200.94199.04199.18198.10-0.31%516,874
Oct 14, 2024198.54199.93198.14199.79198.700.68%621,011
Oct 11, 2024196.85198.63196.85198.44197.361.10%284,994
Oct 10, 2024197.00197.03195.90196.29195.22-0.32%355,565
Oct 9, 2024195.55197.22195.18196.93195.860.71%279,269
Oct 8, 2024195.49195.81194.88195.54194.480.16%378,867
Oct 7, 2024196.39196.39194.61195.22194.16-0.73%484,023
Oct 4, 2024196.23196.78195.32196.65195.580.66%329,205
Oct 3, 2024195.85195.99194.78195.36194.30-0.49%506,966
Oct 2, 2024196.44196.83195.54196.32195.25-0.17%630,193
Oct 1, 2024196.99197.19195.77196.66195.59-0.26%2,493,413
Sep 30, 2024196.41197.36195.52197.17196.100.34%423,874
Sep 27, 2024196.42197.63196.35196.50195.430.38%472,530
Sep 26, 2024195.24196.01195.24195.76194.700.51%337,784
Sep 25, 2024196.11196.35194.44194.76193.70-1.21%447,224
Sep 24, 2024197.24197.60196.64197.15194.94-1,036,573
Sep 23, 2024196.84197.26196.52197.15194.940.45%301,892
Sep 20, 2024196.06196.41195.38196.26194.06-0.20%369,875
Sep 19, 2024197.32197.32195.97196.65194.450.71%371,643
Sep 18, 2024195.90197.39195.04195.26193.07-0.24%357,543
Sep 17, 2024196.08196.86195.19195.73193.54-0.05%365,750
Sep 16, 2024194.99196.04194.86195.82193.630.80%751,880
Sep 13, 2024193.52194.63193.37194.26192.080.60%258,450
Sep 12, 2024192.51193.10191.24193.10190.940.46%291,536
Sep 11, 2024192.29192.54188.91192.22190.07-0.30%336,798
Sep 10, 2024193.57193.57191.53192.79190.63-0.18%309,859
Sep 9, 2024191.97193.95191.76193.13190.970.99%701,636
Sep 6, 2024193.07193.86190.82191.23189.09-0.88%593,318
Sep 5, 2024194.81195.02192.18192.92190.76-0.80%849,575
Sep 4, 2024194.61195.69193.82194.48192.30-0.02%411,316
Sep 3, 2024195.24196.00193.88194.51192.33-0.88%634,012
Aug 30, 2024195.04196.36194.15196.24194.040.86%311,342
Aug 29, 2024194.42195.39193.20194.56192.380.40%270,455
Aug 28, 2024193.92194.74193.00193.79191.62-0.13%336,872
Aug 27, 2024193.80194.13193.49194.04191.870.10%253,759
Aug 26, 2024193.83194.80193.62193.85191.680.29%282,846