Skip to main content
iShares S&P 500 Value ETF (IVE)
NYSEARCA: IVE · Real-Time Price · USD
211.96
-0.21 (-0.10%)
Dec 5, 2025, 4:00 PM EST - Market closed

IVE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025212.17212.99211.84211.96211.96-0.10%785,533
Dec 4, 2025212.41212.76211.21212.17212.17-0.16%633,183
Dec 3, 2025211.32212.74211.32212.51212.510.51%888,172
Dec 2, 2025211.57211.90210.82211.43211.430.06%937,808
Dec 1, 2025211.29212.35211.18211.31211.31-0.52%769,211
Nov 28, 2025211.15212.42211.07212.42212.420.78%313,340
Nov 26, 2025209.78211.53209.77210.77210.770.70%639,122
Nov 25, 2025207.40209.62207.07209.30209.301.05%1,144,293
Nov 24, 2025206.51207.60205.79207.13207.130.48%1,423,373
Nov 21, 2025203.97207.23203.78206.14206.141.42%2,448,946
Nov 20, 2025207.60208.18203.15203.26203.26-1.24%2,886,897
Nov 19, 2025206.18206.99205.01205.81205.81-0.34%2,742,434
Nov 18, 2025206.50207.64205.44206.51206.51-0.42%21,719,156
Nov 17, 2025209.18209.61206.67207.38207.38-1.06%1,699,415
Nov 14, 2025209.07210.72208.41209.61209.61-0.21%1,444,439
Nov 13, 2025211.78212.38209.82210.05210.05-0.95%1,512,853
Nov 12, 2025211.47212.54211.47212.07212.070.41%590,143
Nov 11, 2025209.55211.40209.55211.21211.210.88%598,453
Nov 10, 2025208.57209.65207.82209.37209.370.71%562,085
Nov 7, 2025206.78207.97206.02207.90207.900.44%805,837
Nov 6, 2025207.88208.41206.78206.99206.99-0.68%640,288
Nov 5, 2025207.45208.90207.38208.40208.400.26%489,334
Nov 4, 2025207.14208.22206.89207.86207.86-0.31%526,849
Nov 3, 2025209.36209.36207.04208.50208.50-0.14%539,229
Oct 31, 2025209.14209.55208.02208.79208.790.22%540,050
Oct 30, 2025208.42209.89208.25208.33208.33-0.54%574,296
Oct 29, 2025210.69210.69208.47209.47209.47-0.57%764,503
Oct 28, 2025211.83211.83210.62210.67210.67-0.35%1,493,486
Oct 27, 2025210.93211.56210.67211.41211.410.74%355,135
Oct 24, 2025210.21210.37209.74209.86209.860.52%475,775
Oct 23, 2025208.46209.04207.96208.77208.770.37%500,852
Oct 22, 2025208.90208.90207.18208.00208.00-0.47%688,255
Oct 21, 2025208.68209.57208.62208.99208.990.27%517,091
Oct 20, 2025206.90208.72206.90208.42208.421.17%590,841
Oct 17, 2025204.86206.41204.56206.01206.010.69%716,434
Oct 16, 2025206.62206.92203.92204.59204.59-0.92%870,193
Oct 15, 2025206.46207.70204.70206.49206.490.41%609,789
Oct 14, 2025203.12206.49202.86205.64205.640.65%822,122
Oct 13, 2025204.00204.93203.49204.31204.310.88%462,410
Oct 10, 2025207.42207.79202.45202.52202.52-2.21%570,347
Oct 9, 2025208.57208.67206.67207.10207.10-0.66%449,054
Oct 8, 2025208.19208.80207.50208.47208.470.28%475,217
Oct 7, 2025208.72208.98207.42207.89207.89-0.21%462,917
Oct 6, 2025209.12209.12208.03208.32208.320.23%467,717
Oct 3, 2025207.24208.86207.24207.84207.840.39%507,195
Oct 2, 2025206.77207.36206.33207.03207.03-532,086
Oct 1, 2025205.96207.24205.96207.03207.030.25%548,916
Sep 30, 2025205.53206.62205.09206.51206.510.34%576,136
Sep 29, 2025205.87205.90205.15205.80205.800.16%400,754
Sep 26, 2025204.47205.61204.47205.47205.470.77%524,787
Sep 25, 2025204.42204.46203.15203.91203.91-0.38%500,112
Sep 24, 2025205.31205.54204.47204.68204.68-0.19%506,815
Sep 23, 2025205.06206.16204.79205.06205.060.04%1,289,472
Sep 22, 2025204.28205.24204.13204.98204.980.19%476,143
Sep 19, 2025204.77204.98203.80204.59204.590.19%584,787
Sep 18, 2025204.08204.74203.50204.20204.200.34%942,427
Sep 17, 2025203.28204.92202.52203.51203.510.30%730,869
Sep 16, 2025203.16203.66202.74202.91202.91-0.50%1,717,283
Sep 15, 2025204.29204.57203.61203.92203.05-0.01%521,111
Sep 12, 2025204.14204.64203.82203.94203.07-0.22%388,075
Sep 11, 2025202.24204.59202.09204.39203.521.24%605,472
Sep 10, 2025202.76202.76201.22201.89201.03-0.49%1,058,895
Sep 9, 2025202.78203.29202.64202.89202.030.02%851,780
Sep 8, 2025203.05203.05201.95202.85201.99-0.16%369,302
Sep 5, 2025204.13204.60202.34203.17202.31-0.47%390,773
Sep 4, 2025202.83204.14202.48204.12203.250.75%306,815
Sep 3, 2025202.74203.04201.65202.60201.74-0.04%318,025
Sep 2, 2025202.32202.74201.50202.69201.83-0.59%500,923
Aug 29, 2025203.79204.23203.40203.90203.030.04%328,181
Aug 28, 2025203.83204.00203.01203.82202.960.07%330,030
Aug 27, 2025202.73203.84202.64203.68202.820.47%331,185
Aug 26, 2025202.18203.03202.07202.72201.860.12%367,345
Aug 25, 2025203.58203.69202.48202.48201.62-0.70%345,973
Aug 22, 2025201.95204.30201.95203.91203.041.42%364,062
Aug 21, 2025201.11201.69200.52201.06200.21-0.30%266,636
Aug 20, 2025202.04202.44201.28201.67200.81-0.09%431,620
Aug 19, 2025201.32202.60201.32201.86201.000.21%340,209
Aug 18, 2025201.75201.99201.34201.43200.58-0.10%279,616
Aug 15, 2025202.60202.63201.60201.64200.78-0.20%341,784
Aug 14, 2025201.64202.25201.17202.04201.18-0.09%301,901
Aug 13, 2025201.06202.30200.95202.23201.370.91%417,052
Aug 12, 2025198.91200.48198.90200.40199.551.03%292,941
Aug 11, 2025199.02199.37198.04198.36197.52-0.21%308,182
Aug 8, 2025197.66199.03197.66198.78197.940.75%312,233
Aug 7, 2025197.88198.35196.63197.31196.470.36%548,767
Aug 6, 2025196.45197.21195.99196.60195.770.27%374,533
Aug 5, 2025196.65196.90195.74196.07195.24-0.18%586,057
Aug 4, 2025195.25196.72195.25196.42195.591.02%378,171
Aug 1, 2025196.13196.13193.91194.44193.62-1.29%635,237
Jul 31, 2025198.66199.15196.71196.98196.14-0.73%452,156
Jul 30, 2025199.68199.77197.60198.42197.58-0.64%358,053
Jul 29, 2025199.98200.06199.23199.70198.850.02%379,256
Jul 28, 2025200.61200.61199.45199.67198.82-0.45%291,204
Jul 25, 2025200.25200.71199.54200.57199.720.33%263,260
Jul 24, 2025199.95200.77199.84199.92199.07-0.12%315,618
Jul 23, 2025199.52200.29199.04200.17199.320.65%1,348,749
Jul 22, 2025197.37199.05197.36198.88198.040.79%453,583
Jul 21, 2025197.57198.40197.24197.33196.49-0.01%427,781
Jul 18, 2025198.18198.18196.87197.34196.50-0.13%514,010
Jul 17, 2025196.40197.72196.40197.59196.750.53%1,466,117