Skip to main content
logo
iShares S&P 500 Value ETF (IVE)
NYSEARCA: IVE · Real-Time Price · USD
237.29
+0.24 (0.10%)
At close: Aug 28, 2026, 4:00 PM EDT
237.31
+0.02 (0.01%)
After-hours: Aug 28, 2026, 8:00 PM EDT

IVE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 2026237.52238.21236.88237.29237.290.10%375,843
Aug 27, 2026237.02237.64236.44237.05237.05-0.34%485,800
Aug 26, 2026236.93238.32236.79237.86237.860.17%339,805
Aug 25, 2026237.82237.86237.03237.45237.45-0.13%450,532
Aug 24, 2026237.36237.97237.20237.76237.760.22%487,796
Aug 21, 2026237.02237.70236.54237.24237.240.48%414,765
Aug 20, 2026237.23238.23235.99236.10236.10-0.99%474,186
Aug 19, 2026237.96239.93237.96238.45238.450.74%501,743
Aug 18, 2026237.14237.54236.56236.70236.700.03%723,670
Aug 17, 2026237.57237.68236.60236.64236.64-0.61%424,760
Aug 14, 2026238.21238.37237.81238.09238.090.03%476,293
Aug 13, 2026237.28238.30237.02238.01238.010.60%439,158
Aug 12, 2026236.61236.91235.66236.60236.600.10%547,888
Aug 11, 2026236.14236.97235.92236.37236.370.02%533,344
Aug 10, 2026235.17236.37235.17236.33236.330.23%608,216
Aug 7, 2026234.68235.88234.20235.78235.780.49%515,925
Aug 6, 2026235.98236.01234.00234.62234.62-0.23%632,643
Aug 5, 2026236.39236.39234.59235.17235.17-0.21%686,344
Aug 4, 2026232.89235.95232.28235.67235.671.11%663,516
Aug 3, 2026232.72233.33232.35233.09233.090.60%666,640
Jul 31, 2026231.39232.30229.89231.71231.71-0.19%892,223
Jul 30, 2026231.73232.27230.04232.16232.16-0.09%1,087,994
Jul 29, 2026234.32234.87232.15232.36232.36-0.88%793,196
Jul 28, 2026233.60234.91233.59234.42234.420.87%838,651
Jul 27, 2026232.27233.19231.90232.39232.390.45%560,885
Jul 24, 2026229.58231.84229.58231.36231.360.90%670,003
Jul 23, 2026229.31230.28228.70229.30229.30-0.62%558,731
Jul 22, 2026231.00231.75230.43230.73230.730.07%617,364
Jul 21, 2026229.86230.89229.12230.56230.560.36%497,192
Jul 20, 2026231.43231.56229.60229.73229.73-0.61%765,412
Jul 17, 2026231.80233.58230.90231.15231.15-0.52%536,775
Jul 16, 2026230.75232.42230.75232.35232.350.91%571,774
Jul 15, 2026230.43231.18229.97230.25230.250.13%634,524
Jul 14, 2026230.62231.44229.75229.94229.94-0.41%652,258
Jul 13, 2026230.93231.84230.47230.88230.880.17%509,127
Jul 10, 2026230.37230.79229.41230.49230.490.25%392,037
Jul 9, 2026228.83230.18228.70229.91229.910.44%569,963
Jul 8, 2026230.05230.05228.35228.90228.90-0.81%574,488
Jul 7, 2026232.02232.28230.51230.78230.78-0.06%537,658
Jul 6, 2026230.39231.15229.87230.91230.910.31%651,961
Jul 2, 2026229.08230.26228.66230.20230.201.06%633,679
Jul 1, 2026227.08229.09226.85227.78227.780.32%1,066,355
Jun 30, 2026226.77227.62226.47227.06227.06-0.04%1,476,363
Jun 29, 2026227.18227.46226.29227.16227.160.28%774,599
Jun 26, 2026225.72227.16225.72226.52226.520.19%700,957
Jun 25, 2026227.19228.17225.83226.09226.09-0.09%4,710,679
Jun 24, 2026226.20227.85225.88226.29226.290.04%701,751
Jun 23, 2026225.78227.05225.22226.21226.21-0.27%673,369
Jun 22, 2026226.72227.82226.61226.83226.830.20%661,649
Jun 18, 2026227.58227.58226.05226.38226.380.26%712,423