Skip to main content
logo
iShares S&P 500 Value ETF (IVE)
NYSEARCA: IVE · Real-Time Price · USD
241.36
+2.13 (0.89%)
At close: Oct 29, 2026, 4:00 PM EDT
241.36
0.00 (0.00%)
After-hours: Oct 29, 2026, 4:15 PM EDT

IVE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 2026240.19241.38240.19241.36241.360.89%554,305
Oct 28, 2026238.76239.55238.45239.23239.23-561,042
Oct 27, 2026238.78239.43238.26239.23239.230.16%559,777
Oct 26, 2026238.19239.59238.19238.85238.850.31%637,497
Oct 23, 2026238.36238.76237.28238.12238.12-0.56%557,408
Oct 22, 2026237.65239.59237.37239.47239.470.60%645,832
Oct 21, 2026237.32238.33236.98238.05238.050.36%650,839
Oct 20, 2026235.69237.50235.66237.20237.200.87%883,625
Oct 19, 2026235.47236.18235.03235.16235.16-0.13%484,195
Oct 16, 2026236.89237.23234.77235.46235.46-0.08%1,226,600
Oct 15, 2026235.06235.83234.87235.66235.660.68%792,103
Oct 14, 2026233.44234.06233.00234.06234.06-819,598
Oct 13, 2026234.53235.01233.41234.07234.070.07%526,269
Oct 12, 2026233.48233.99233.37233.90233.900.38%308,959
Oct 9, 2026231.86233.29231.84233.02233.020.36%626,227
Oct 8, 2026230.30232.30230.17232.18232.180.61%712,283
Oct 7, 2026231.00231.32230.28230.78230.78-0.38%504,938
Oct 6, 2026230.88231.93230.88231.66231.660.50%464,205
Oct 5, 2026229.29230.89228.62230.51230.510.39%655,855
Oct 2, 2026229.65230.21228.94229.62229.620.44%576,983
Oct 1, 2026228.42228.95227.07228.61228.610.14%1,033,066
Sep 30, 2026229.59230.24228.17228.28228.28-0.46%863,905
Sep 29, 2026229.90229.90228.62229.34229.34-0.49%460,582
Sep 28, 2026231.11231.38230.21230.46230.46-0.68%613,351
Sep 25, 2026231.18232.37230.58232.04232.040.35%482,184
Sep 24, 2026231.74232.25230.90231.22231.22-0.30%545,340
Sep 23, 2026232.88233.06231.66231.92231.92-0.51%790,510
Sep 22, 2026233.70233.70232.71233.11233.11-0.15%1,712,870
Sep 21, 2026232.87233.93232.09233.45233.450.67%357,827
Sep 18, 2026232.45232.45231.36231.89231.89-0.45%508,923
Sep 17, 2026233.07233.33232.10232.93232.930.73%512,286
Sep 16, 2026233.44233.63230.10231.24231.24-0.86%553,044
Sep 15, 2026233.69233.74232.84233.25233.25-0.33%748,297
Sep 14, 2026235.20235.88234.53234.96234.03-0.15%637,730
Sep 11, 2026235.09235.80234.90235.32234.390.89%586,172
Sep 10, 2026233.54233.86233.03233.25232.33-0.32%597,488
Sep 9, 2026234.92234.94233.82234.00233.07-0.60%434,031
Sep 8, 2026236.12236.24235.27235.42234.49-0.58%524,281
Sep 4, 2026237.23237.60236.63236.80235.86-0.66%395,718
Sep 3, 2026237.39238.68236.94238.37237.430.68%434,357
Sep 2, 2026236.00237.07235.84236.77235.830.41%402,570
Sep 1, 2026236.36236.85235.28235.80234.87-0.31%500,105
Aug 31, 2026236.71236.89236.11236.53235.59-0.32%519,651
Aug 28, 2026237.52238.21236.88237.29236.350.10%375,974
Aug 27, 2026237.02237.64236.44237.05236.11-0.34%485,803
Aug 26, 2026236.93238.32236.79237.86236.920.17%339,806
Aug 25, 2026237.82237.86237.03237.45236.51-0.13%450,533
Aug 24, 2026237.36237.97237.20237.76236.820.22%487,796
Aug 21, 2026237.02237.70236.54237.24236.300.48%414,770
Aug 20, 2026237.23238.23235.99236.10235.16-0.99%474,250