iShares S&P 500 Value ETF (IVE)

216.99
+0.79 (0.37%)
NYSE · Last Trade: Jan 9th, 11:35 AM EST
QuoteNewsPress ReleasesChartHistorical

Historical Prices For iShares S&P 500 Value ETF (IVE)

DateOpenHighLowCloseVolumeAdjusted Close
1/08/2026213.72216.55213.69216.20712,651216.20
1/07/2026216.56216.85214.17214.171,238,815214.17
1/06/2026214.58216.65214.48216.29956,096216.29
1/05/2026213.22215.35213.12214.781,063,240214.78
1/02/2026212.48213.12211.56212.771,222,747212.77
12/31/2025213.49213.49212.00212.07511,338212.07
12/30/2025213.79213.96213.40213.56468,195213.56
12/29/2025213.95214.38213.53213.79562,569213.79
12/26/2025214.01214.40213.66214.19441,308214.19
12/24/2025213.22214.57213.22214.23353,383214.23
12/23/2025213.07213.37212.86213.28518,036213.28
12/22/2025212.46213.50212.37213.17609,272213.17
12/19/2025211.41212.70211.41212.09724,227212.09
12/18/2025211.88212.67210.75211.231,293,781211.23
12/17/2025211.44212.25210.51210.71823,030210.71
12/16/2025212.34212.57210.37211.03859,652211.03
12/15/2025214.53214.64213.06213.67650,836212.68
12/12/2025214.69214.90213.09213.651,094,758212.66
12/11/2025213.02214.55212.99214.47825,181213.47
12/10/2025210.97213.54210.72213.201,565,569212.21
12/09/2025211.42212.23210.96211.10843,251210.12
12/08/2025212.23212.23211.00211.32844,857210.34
12/05/2025212.17212.99211.84211.96785,533210.97
12/04/2025212.41212.76211.21212.17633,186211.18
12/03/2025211.32212.74211.32212.51888,329211.52
12/02/2025211.57211.90210.82211.43937,808210.44
12/01/2025211.29212.35211.18211.31769,241210.33
11/28/2025211.15212.42211.06212.42313,374211.43
11/26/2025209.78211.53209.76210.77639,958209.79
11/25/2025207.40209.62207.06209.301,144,296208.32
11/24/2025206.51207.60205.79207.131,423,376206.16
11/21/2025203.97207.23203.78206.142,450,609205.18
11/20/2025207.60208.18203.15203.262,886,479202.31
11/19/2025206.18206.99205.01205.812,742,427204.85
11/18/2025206.50207.63205.44206.5121,719,168205.55
11/17/2025209.18209.61206.67207.381,699,417206.41
11/14/2025209.07210.72208.41209.611,444,440208.63
11/13/2025211.78212.38209.82210.051,512,853209.07
11/12/2025211.47212.54211.47212.07590,143211.08
11/11/2025209.55211.40209.55211.21598,454210.23
11/10/2025208.57209.65207.81209.37562,086208.40
11/07/2025206.78207.97206.02207.90805,838206.93
11/06/2025207.88208.41206.78206.99640,289206.03
11/05/2025207.45208.90207.38208.40489,334207.43
11/04/2025207.14208.22206.89207.86526,846206.89
11/03/2025209.36209.36207.04208.50539,222207.53
10/31/2025209.14209.55208.02208.79540,051207.82
10/30/2025208.42209.88208.25208.33574,297207.36
10/29/2025210.69210.69208.47209.47764,504208.50
10/28/2025211.83211.83210.62210.671,493,487209.69
10/27/2025210.93211.56210.66211.41355,136210.43
10/24/2025210.21210.37209.74209.86475,784208.88
10/23/2025208.46209.04207.96208.77500,853207.80
10/22/2025208.90208.90207.18208.00688,253207.03
10/21/2025208.68209.57208.62208.99517,092208.02
10/20/2025206.90208.72206.90208.42590,842207.45
10/17/2025204.86206.41204.56206.01716,443205.05
10/16/2025206.62206.92203.92204.59870,191203.64
10/15/2025206.46207.70204.70206.49609,790205.53
10/14/2025203.12206.49202.86205.64822,124204.68
10/13/2025204.00204.93203.49204.31462,411203.36
10/10/2025207.42207.79202.45202.52570,348201.58
10/09/2025208.57208.67206.67207.10449,017206.14