Skip to main content
iShares S&P 500 Value ETF (IVE)
NYSEARCA: IVE · Real-Time Price · USD
222.09
+0.15 (0.07%)
Feb 27, 2026, 4:00 PM EST - Market closed

IVE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 2026220.99222.33220.32222.09222.090.07%1,053,133
Feb 26, 2026221.90222.69220.78221.94221.940.16%927,197
Feb 25, 2026221.58221.72220.32221.58221.580.23%561,642
Feb 24, 2026219.36221.40219.35221.07221.070.75%897,596
Feb 23, 2026220.35221.24218.68219.42219.42-0.80%725,188
Feb 20, 2026219.63221.23219.23221.19221.190.42%1,219,725
Feb 19, 2026220.53221.11219.43220.27220.27-0.33%868,947
Feb 18, 2026220.57221.57220.23221.01221.010.37%702,478
Feb 17, 2026220.53221.31218.80220.19220.19-0.05%1,369,793
Feb 13, 2026218.97221.37218.70220.29220.290.60%1,140,344
Feb 12, 2026222.47223.06218.78218.98218.98-1.36%878,583
Feb 11, 2026222.28222.58221.44222.01222.010.21%1,303,343
Feb 10, 2026221.50222.46221.48221.54221.54-0.02%679,611
Feb 9, 2026221.44221.91220.31221.59221.59-0.22%494,493
Feb 6, 2026219.61222.31219.61222.07222.071.40%582,582
Feb 5, 2026220.32220.64218.76219.01219.01-0.91%783,229
Feb 4, 2026219.57221.70219.57221.03221.030.96%913,381
Feb 3, 2026218.44220.04217.61218.93218.93-0.05%717,166
Feb 2, 2026216.91219.22216.66219.04219.040.83%689,152
Jan 30, 2026216.21217.59215.13217.24217.240.26%821,112
Jan 29, 2026217.11217.83215.56216.68216.680.15%1,934,928
Jan 28, 2026216.76217.41215.86216.35216.35-0.18%650,813
Jan 27, 2026216.68217.03216.33216.74216.74-0.18%767,449
Jan 26, 2026217.00217.48216.86217.14217.140.37%630,048
Jan 23, 2026216.74216.74215.67216.35216.35-0.38%521,833
Jan 22, 2026217.16218.04216.87217.17217.170.25%686,487
Jan 21, 2026214.71217.34214.64216.62216.621.37%1,238,605
Jan 20, 2026215.07215.76213.42213.69213.69-1.64%1,020,953
Jan 16, 2026217.65217.94216.99217.26217.26-0.23%792,403
Jan 15, 2026217.77218.44217.29217.77217.770.18%1,138,692
Jan 14, 2026216.37217.40216.24217.38217.380.28%608,313
Jan 13, 2026217.39217.57216.08216.77216.77-0.21%1,884,758
Jan 12, 2026216.68217.41215.98217.23217.23-0.08%858,099
Jan 9, 2026216.41217.69216.14217.40217.400.56%1,567,802
Jan 8, 2026213.72216.55213.69216.20216.200.95%712,559
Jan 7, 2026216.56216.85214.17214.17214.17-0.98%1,238,812
Jan 6, 2026214.58216.65214.48216.29216.290.70%955,967
Jan 5, 2026213.22215.35213.12214.78214.780.94%1,062,969
Jan 2, 2026212.48213.12211.56212.77212.770.33%1,222,746
Dec 31, 2025213.49213.49212.00212.07212.07-0.70%511,335
Dec 30, 2025213.79213.96213.40213.56213.56-0.11%468,194
Dec 29, 2025213.95214.38213.53213.79213.79-0.19%562,568
Dec 26, 2025214.01214.40213.66214.19214.19-0.02%440,703
Dec 24, 2025213.22214.58213.22214.23214.230.45%353,303
Dec 23, 2025213.07213.37212.86213.28213.280.05%518,046
Dec 22, 2025212.46213.50212.37213.17213.170.51%607,807
Dec 19, 2025211.41212.70211.41212.09212.090.41%724,226
Dec 18, 2025211.88212.67210.75211.23211.230.25%1,293,780
Dec 17, 2025211.44212.25210.51210.71210.71-0.15%822,229
Dec 16, 2025212.34212.57210.37211.03211.03-1.24%859,658
Dec 15, 2025214.53214.64213.06213.67212.680.01%650,835
Dec 12, 2025214.69214.90213.09213.65212.66-0.38%1,094,758
Dec 11, 2025213.02214.55212.99214.47213.470.60%825,181
Dec 10, 2025210.97213.54210.73213.20212.210.99%1,565,138
Dec 9, 2025211.42212.23210.96211.10210.12-0.10%843,271
Dec 8, 2025212.23212.23211.00211.32210.34-0.30%845,749
Dec 5, 2025212.17212.99211.84211.96210.97-0.10%785,533
Dec 4, 2025212.41212.76211.21212.17211.18-0.16%633,186
Dec 3, 2025211.32212.74211.32212.51211.520.51%888,528
Dec 2, 2025211.57211.90210.82211.43210.450.06%937,808
Dec 1, 2025211.29212.35211.18211.31210.33-0.52%769,365
Nov 28, 2025211.15212.42211.07212.42211.430.78%313,374
Nov 26, 2025209.78211.53209.77210.77209.790.70%639,957
Nov 25, 2025207.40209.62207.07209.30208.331.05%1,144,296
Nov 24, 2025206.51207.60205.79207.13206.170.48%1,423,374
Nov 21, 2025203.97207.23203.78206.14205.181.42%2,450,608
Nov 20, 2025207.60208.18203.15203.26202.31-1.24%2,886,897
Nov 19, 2025206.18206.99205.01205.81204.85-0.34%2,742,434
Nov 18, 2025206.50207.64205.44206.51205.55-0.42%21,719,156
Nov 17, 2025209.18209.61206.67207.38206.41-1.06%1,699,415
Nov 14, 2025209.07210.72208.41209.61208.63-0.21%1,444,439
Nov 13, 2025211.78212.38209.82210.05209.07-0.95%1,512,853
Nov 12, 2025211.47212.54211.47212.07211.080.41%590,143
Nov 11, 2025209.55211.40209.55211.21210.230.88%598,453
Nov 10, 2025208.57209.65207.82209.37208.400.71%562,085
Nov 7, 2025206.78207.97206.02207.90206.930.44%805,837
Nov 6, 2025207.88208.41206.78206.99206.03-0.68%640,288
Nov 5, 2025207.45208.90207.38208.40207.430.26%489,334
Nov 4, 2025207.14208.22206.89207.86206.89-0.31%526,849
Nov 3, 2025209.36209.36207.04208.50207.53-0.14%539,229
Oct 31, 2025209.14209.55208.02208.79207.820.22%540,050
Oct 30, 2025208.42209.89208.25208.33207.36-0.54%574,296
Oct 29, 2025210.69210.69208.47209.47208.49-0.57%764,503
Oct 28, 2025211.83211.83210.62210.67209.69-0.35%1,493,486
Oct 27, 2025210.93211.56210.67211.41210.430.74%355,135
Oct 24, 2025210.21210.37209.74209.86208.880.52%475,775
Oct 23, 2025208.46209.04207.96208.77207.800.37%500,852
Oct 22, 2025208.90208.90207.18208.00207.03-0.47%688,255
Oct 21, 2025208.68209.57208.62208.99208.020.27%517,091
Oct 20, 2025206.90208.72206.90208.42207.451.17%590,841
Oct 17, 2025204.86206.41204.56206.01205.050.69%716,434
Oct 16, 2025206.62206.92203.92204.59203.64-0.92%870,193
Oct 15, 2025206.46207.70204.70206.49205.530.41%609,789
Oct 14, 2025203.12206.49202.86205.64204.680.65%822,122
Oct 13, 2025204.00204.93203.49204.31203.360.88%462,410
Oct 10, 2025207.42207.79202.45202.52201.58-2.21%570,347
Oct 9, 2025208.57208.67206.67207.10206.14-0.66%449,054
Oct 8, 2025208.19208.80207.50208.47207.500.28%475,217
Oct 7, 2025208.72208.98207.42207.89206.92-0.21%462,917
Oct 6, 2025209.12209.12208.03208.32207.350.23%467,717