Skip to main content
logo
iShares S&P 500 Value ETF (IVE)
NYSEARCA: IVE · Real-Time Price · USD
232.12
-0.06 (-0.03%)
Oct 9, 2026, 9:32 AM EDT - Market open

IVE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 9, 2026232.09232.12232.03232.12232.12-0.03%14,264
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
Aug 19, 2026237.96239.93237.96238.45237.510.74%501,944
Aug 18, 2026237.14237.54236.56236.70235.760.03%723,989
Aug 17, 2026237.57237.68236.60236.64235.70-0.61%424,967
Aug 14, 2026238.21238.37237.81238.09237.150.03%476,316
Aug 13, 2026237.28238.30237.02238.01237.070.60%439,165
Aug 12, 2026236.61236.91235.66236.60235.660.10%547,891
Aug 11, 2026236.14236.97235.92236.37235.430.02%533,605
Aug 10, 2026235.17236.37235.17236.33235.390.23%608,402
Aug 7, 2026234.68235.88234.20235.78234.850.49%516,171
Aug 6, 2026235.98236.01234.00234.62233.69-0.23%632,644
Aug 5, 2026236.39236.39234.59235.17234.24-0.21%686,375
Aug 4, 2026232.89235.95232.28235.67234.741.11%663,518
Aug 3, 2026232.72233.33232.35233.09232.170.60%666,666
Jul 31, 2026231.39232.30229.89231.71230.79-0.19%892,224