Home

iShares S&P 500 Value ETF (IVE)

208.77
+0.77 (0.37%)
NYSE · Last Trade: Oct 23rd, 10:16 PM EDT
QuoteNewsPress ReleasesChartHistorical

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

DateOpenHighLowCloseVolumeAdjusted Close
10/23/2025208.46209.04207.96208.77500,853208.77
10/22/2025208.90208.90207.18208.00688,253208.00
10/21/2025208.68209.57208.62208.99517,092208.99
10/20/2025206.90208.72206.90208.42590,842208.42
10/17/2025204.86206.41204.56206.01716,443206.01
10/16/2025206.62206.92203.92204.59870,191204.59
10/15/2025206.46207.70204.70206.49609,790206.49
10/14/2025203.12206.49202.86205.64822,124205.64
10/13/2025204.00204.93203.49204.31462,411204.31
10/10/2025207.42207.79202.45202.52570,348202.52
10/09/2025208.57208.67206.67207.10449,017207.10
10/08/2025208.19208.80207.50208.47475,219208.47
10/07/2025208.72208.98207.42207.89463,027207.89
10/06/2025209.12209.12208.03208.32467,718208.32
10/03/2025207.24208.86207.24207.84507,196207.84
10/02/2025206.77207.36206.33207.03532,188207.03
10/01/2025205.96207.24205.96207.03548,917207.03
9/30/2025205.53206.62205.09206.51576,136206.51
9/29/2025205.87205.90205.15205.80400,755205.80
9/26/2025204.47205.61204.47205.47524,787205.47
9/25/2025204.42204.46203.15203.91500,112203.91
9/24/2025205.31205.54204.47204.68506,815204.68
9/23/2025205.06206.16204.78205.061,289,473205.06
9/22/2025204.28205.24204.13204.98476,143204.98
9/19/2025204.77204.98203.80204.59584,788204.59
9/18/2025204.08204.74203.50204.20942,428204.20
9/17/2025203.28204.92202.51203.51730,869203.51
9/16/2025203.16203.66202.74202.911,717,283202.91
9/15/2025204.29204.57203.61203.92521,112203.06
9/12/2025204.14204.64203.82203.94388,076203.07
9/11/2025202.24204.59202.09204.39605,472203.52
9/10/2025202.76202.76201.22201.891,058,898201.03
9/09/2025202.78203.29202.64202.89851,780202.03
9/08/2025203.05203.05201.95202.85369,302201.99
9/05/2025204.13204.60202.34203.17390,773202.31
9/04/2025202.83204.14202.48204.12306,815203.25
9/03/2025202.74203.04201.65202.60318,025201.74
9/02/2025202.32202.74201.50202.69500,918201.83
8/29/2025203.79204.23203.40203.90328,181203.03
8/28/2025203.83204.00203.01203.82330,030202.96
8/27/2025202.73203.84202.64203.68331,151202.82
8/26/2025202.18203.03202.07202.72367,343201.86
8/25/2025203.58203.69202.48202.48345,949201.62
8/22/2025201.95204.30201.95203.91364,062203.04
8/21/2025201.11201.69200.52201.06266,636200.21
8/20/2025202.04202.44201.28201.67431,620200.81
8/19/2025201.32202.60201.31201.86340,209201.00
8/18/2025201.75201.99201.34201.43279,611200.58
8/15/2025202.60202.63201.60201.64341,784200.78
8/14/2025201.64202.25201.17202.04301,901201.18
8/13/2025201.06202.30200.95202.23417,052201.37
8/12/2025198.91200.47198.90200.40292,941199.55
8/11/2025199.02199.37198.04198.36308,182197.52
8/08/2025197.66199.03197.66198.78312,233197.94
8/07/2025197.88198.35196.63197.31548,767196.47
8/06/2025196.45197.21195.99196.60374,533195.77
8/05/2025196.65196.90195.74196.07586,057195.24
8/04/2025195.25196.72195.25196.42378,152195.59
8/01/2025196.13196.13193.91194.44635,237193.62
7/31/2025198.66199.15196.71196.98452,156196.14
7/30/2025199.68199.77197.60198.42358,053197.58
7/29/2025199.98200.06199.23199.70379,256198.85
7/28/2025200.61200.61199.45199.67291,204198.82
7/25/2025200.25200.71199.54200.57263,260199.72
7/24/2025199.95200.77199.84199.92315,618199.07