Skip to main content
logo
iShares S&P 500 Value ETF (IVE)
NYSEARCA: IVE · Real-Time Price · USD
231.15
-1.20 (-0.52%)
Jul 17, 2026, 4:00 PM EDT - Market closed

IVE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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