Skip to main content
logo
iShares S&P 500 Value ETF (IVE)
NYSEARCA: IVE · Real-Time Price · USD
226.83
+0.45 (0.20%)
Jun 22, 2026, 4:00 PM EDT - Market closed

IVE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 22, 2026226.72227.82226.61226.83226.830.20%661,647
Jun 18, 2026227.58227.58226.05226.38226.380.26%712,419
Jun 17, 2026228.64229.16225.19225.79225.79-1.39%1,160,050
Jun 16, 2026229.20230.05228.75228.98228.980.10%536,570
Jun 15, 2026229.01229.67228.48228.75228.750.40%686,506
Jun 12, 2026227.91229.09226.99228.73227.830.70%1,151,594
Jun 11, 2026225.83228.04225.02227.15226.261.10%1,146,613
Jun 10, 2026226.33226.92224.64224.68223.80-0.81%1,104,439
Jun 9, 2026226.82227.50223.88226.51225.620.20%1,557,904
Jun 8, 2026227.36228.23226.00226.05225.16-0.22%870,280
Jun 5, 2026228.94229.23226.35226.54225.65-1.15%1,009,761
Jun 4, 2026228.76229.53228.54229.17228.270.93%768,840
Jun 3, 2026227.30228.06226.94227.06226.17-0.35%815,349
Jun 2, 2026226.28227.97226.09227.86226.960.51%588,218
Jun 1, 2026226.74227.18226.21226.71225.82-0.53%1,031,963
May 29, 2026228.54228.88227.92227.92227.02-0.18%2,298,027
May 28, 2026228.15228.51227.29228.32227.420.14%12,390,503
May 27, 2026228.12228.74227.74227.99227.090.05%593,814
May 26, 2026228.63228.95227.64227.88226.98-0.07%602,911
May 22, 2026227.15228.50227.15228.03227.130.83%429,074
May 21, 2026224.71226.24223.62226.15225.260.18%680,892
May 20, 2026224.48225.98224.06225.75224.860.57%593,868
May 19, 2026224.10225.11223.45224.46223.58-0.20%608,216
May 18, 2026223.76224.97223.33224.91224.030.65%882,267
May 15, 2026224.42224.42223.30223.45222.57-0.76%696,550
May 14, 2026225.03225.90224.73225.15224.260.23%721,285
May 13, 2026224.31224.89223.81224.64223.76-0.06%508,923
May 12, 2026224.39225.05223.18224.77223.890.08%573,723
May 11, 2026224.60225.00224.03224.58223.700.14%577,125
May 8, 2026224.39224.79223.79224.26223.380.30%439,851
May 7, 2026224.67225.00223.23223.58222.70-0.53%680,086
May 6, 2026224.34225.34224.24224.77223.890.43%730,262
May 5, 2026222.65224.43222.44223.80222.920.77%505,270
May 4, 2026222.88223.76221.74222.08221.21-0.64%615,695
May 1, 2026224.45225.26223.51223.51222.63-0.07%772,458
Apr 30, 2026220.93224.02220.56223.67222.791.25%777,387
Apr 29, 2026220.23220.91219.95220.91220.040.32%474,170
Apr 28, 2026220.92221.16219.77220.20219.330.06%680,419
Apr 27, 2026220.24221.23219.90220.06219.19-0.26%390,061
Apr 24, 2026221.51221.68220.29220.63219.76-0.10%389,570
Apr 23, 2026220.17221.10219.25220.85219.980.31%643,607
Apr 22, 2026220.96221.25219.73220.16219.290.18%561,864
Apr 21, 2026221.85222.09219.51219.76218.90-0.62%543,094
Apr 20, 2026220.79221.66220.65221.12220.250.10%620,242
Apr 17, 2026219.54221.72219.45220.89220.021.04%628,594
Apr 16, 2026218.09218.97217.89218.61217.750.28%663,398
Apr 15, 2026217.60218.37216.72218.01217.150.21%550,405
Apr 14, 2026216.85217.82216.42217.55216.690.20%1,184,637
Apr 13, 2026214.86217.14214.69217.11216.260.78%776,050
Apr 10, 2026217.17217.22215.15215.42214.57-0.76%530,622