Skip to main content
iShares S&P 500 Value ETF (IVE)
NYSEARCA: IVE · Real-Time Price · USD
194.35
+0.83 (0.43%)
At close: Jun 27, 2025, 4:00 PM
194.43
+0.08 (0.04%)
After-hours: Jun 27, 2025, 8:00 PM EDT

IVE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 2025193.90195.10193.55194.35194.350.43%358,653
Jun 26, 2025193.04193.86192.90193.52193.520.52%1,421,767
Jun 25, 2025193.15193.15192.17192.51192.51-0.32%357,371
Jun 24, 2025192.34193.51192.20193.13193.130.76%441,959
Jun 23, 2025190.61191.82189.67191.67191.670.74%575,641
Jun 20, 2025190.96191.39189.93190.27190.270.19%461,566
Jun 18, 2025190.11191.03189.78189.90189.900.04%492,530
Jun 17, 2025190.93191.22189.66189.82189.82-0.95%466,990
Jun 16, 2025191.13192.22191.00191.64191.640.38%849,645
Jun 13, 2025191.86192.57190.62190.91190.11-1.01%598,613
Jun 12, 2025191.79192.94191.47192.85192.040.31%335,701
Jun 11, 2025193.13193.22191.71192.26191.45-0.34%298,719
Jun 10, 2025191.86193.18191.86192.92192.110.58%337,956
Jun 9, 2025191.96192.55191.42191.80190.990.24%454,058
Jun 6, 2025191.11191.99190.88191.34190.540.76%380,012
Jun 5, 2025190.50190.79189.34189.90189.10-0.08%433,839
Jun 4, 2025190.80191.11190.02190.05189.25-0.29%318,901
Jun 3, 2025189.34190.70188.93190.60189.800.61%371,561
Jun 2, 2025188.83189.59187.50189.44188.640.24%362,854
May 30, 2025188.67189.65187.50188.99188.200.02%1,582,079
May 29, 2025189.19189.21187.57188.96188.170.42%421,193
May 28, 2025189.76189.93188.05188.17187.38-0.78%332,614
May 27, 2025188.33189.71187.78189.65188.851.79%536,071
May 23, 2025185.34187.05185.34186.32185.54-0.58%700,202
May 22, 2025187.77188.51186.84187.40186.61-0.37%661,241
May 21, 2025190.25190.59187.93188.10187.31-1.80%980,156
May 20, 2025191.42192.01190.77191.54190.73-0.19%4,659,989
May 19, 2025190.30192.15190.28191.90191.090.17%458,626
May 16, 2025190.34191.67189.76191.58190.770.68%353,282
May 15, 2025188.11190.29188.00190.29189.490.94%541,797
May 14, 2025189.45189.54188.10188.51187.72-0.59%622,983
May 13, 2025189.96190.39189.48189.63188.83-0.33%372,264
May 12, 2025190.10190.34189.01190.25189.452.62%533,281
May 9, 2025186.02186.24184.99185.39184.61-0.04%342,446
May 8, 2025185.31187.28184.81185.46184.680.57%639,429
May 7, 2025184.04185.19183.30184.41183.630.64%494,532
May 6, 2025183.57184.93183.05183.24182.47-0.78%766,930
May 5, 2025184.89185.64184.17184.68183.90-0.62%3,957,329
May 2, 2025185.63186.31184.75185.83185.051.03%639,902
May 1, 2025184.33185.41183.50183.94183.170.28%585,726
Apr 30, 2025182.13184.17180.00183.43182.660.06%540,364
Apr 29, 2025181.81183.81181.68183.32182.550.45%610,984
Apr 28, 2025182.37183.10180.92182.50181.730.36%340,185
Apr 25, 2025181.56182.08180.22181.84181.08-0.13%665,372
Apr 24, 2025179.74182.25179.00182.07181.301.45%3,798,826
Apr 23, 2025180.79182.64178.91179.47178.720.84%1,252,183
Apr 22, 2025175.60178.40175.50177.98177.232.42%621,617
Apr 21, 2025175.85176.01172.13173.78173.05-2.03%1,025,543
Apr 17, 2025176.56178.73176.56177.38176.630.19%656,550
Apr 16, 2025178.93179.90175.65177.04176.30-1.41%783,161