Skip to main content
iShares S&P 500 Value ETF (IVE)
NYSEARCA: IVE · Real-Time Price · USD
220.20
+0.14 (0.06%)
Apr 28, 2026, 4:00 PM EDT - Market closed

IVE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026220.92221.16219.77220.20220.200.06%680,419
Apr 27, 2026220.24221.23219.90220.06220.06-0.26%390,061
Apr 24, 2026221.51221.68220.29220.63220.63-0.10%389,570
Apr 23, 2026220.17221.10219.25220.85220.850.31%643,589
Apr 22, 2026220.96221.25219.73220.16220.160.18%561,864
Apr 21, 2026221.85222.09219.51219.76219.76-0.62%542,835
Apr 20, 2026220.79221.66220.65221.12221.120.10%620,235
Apr 17, 2026219.54221.72219.45220.89220.891.04%628,153
Apr 16, 2026218.09218.97217.89218.61218.610.28%662,822
Apr 15, 2026217.60218.37216.72218.01218.010.21%550,170
Apr 14, 2026216.85217.82216.42217.55217.550.20%1,184,586
Apr 13, 2026214.86217.14214.69217.11217.110.78%775,970
Apr 10, 2026217.17217.22215.15215.42215.42-0.76%530,154
Apr 9, 2026215.63217.48215.54217.08217.080.38%729,840
Apr 8, 2026214.82216.26214.79216.26216.261.98%1,165,606
Apr 7, 2026212.14212.19210.73212.06212.06-0.32%881,321
Apr 6, 2026211.52212.86211.40212.74212.740.42%730,749
Apr 2, 2026210.10212.59209.65211.86211.860.17%733,838
Apr 1, 2026211.57212.06211.12211.49211.490.16%1,148,603
Mar 31, 2026209.41211.54208.35211.15211.151.70%1,447,699
Mar 30, 2026209.32209.58206.97207.63207.630.03%1,007,719
Mar 27, 2026209.66209.76207.10207.57207.57-1.22%982,939
Mar 26, 2026210.47212.23210.00210.13210.13-0.53%807,048
Mar 25, 2026211.72212.41210.25211.26211.260.49%730,058
Mar 24, 2026208.46211.48208.35210.24210.240.26%1,008,801
Mar 23, 2026210.54211.66209.34209.70209.700.95%1,186,309
Mar 20, 2026209.61209.95207.03207.73207.73-0.95%1,363,466
Mar 19, 2026209.10210.81208.57209.72209.72-0.10%1,219,461
Mar 18, 2026212.35212.59209.89209.93209.93-1.54%792,592
Mar 17, 2026213.60214.47213.14213.21213.21-0.05%657,419
Mar 16, 2026213.25214.11212.77213.31212.530.76%1,091,502
Mar 13, 2026213.11213.92211.48211.71210.93-0.09%1,805,460
Mar 12, 2026213.23213.89211.89211.91211.13-1.33%9,959,890
Mar 11, 2026215.37215.63213.96214.76213.97-0.29%622,963
Mar 10, 2026215.97217.53214.78215.39214.60-0.46%1,523,732
Mar 9, 2026214.42216.95212.29216.39215.590.07%1,747,801
Mar 6, 2026216.43216.69214.40216.24215.44-1.02%2,023,793
Mar 5, 2026219.37220.07217.21218.46217.66-1.04%2,232,178
Mar 4, 2026220.35221.17219.07220.76219.950.35%3,628,141
Mar 3, 2026218.87220.84216.80219.98219.17-0.84%2,571,738
Mar 2, 2026220.70222.59220.24221.85221.03-0.11%1,370,339
Feb 27, 2026220.99222.33220.32222.09221.270.07%1,053,179
Feb 26, 2026221.90222.69220.78221.94221.120.16%932,478
Feb 25, 2026221.58221.72220.32221.58220.770.23%561,651
Feb 24, 2026219.36221.40219.35221.07220.260.75%897,841
Feb 23, 2026220.35221.24218.68219.42218.61-0.80%725,215
Feb 20, 2026219.63221.23219.23221.19220.380.42%1,219,734
Feb 19, 2026220.53221.11219.43220.27219.46-0.33%868,950
Feb 18, 2026220.57221.57220.23221.01220.200.37%702,478
Feb 17, 2026220.53221.31218.80220.19219.38-0.05%1,369,796
Feb 13, 2026218.97221.37218.70220.29219.480.60%1,140,349
Feb 12, 2026222.47223.06218.78218.98218.17-1.36%878,704
Feb 11, 2026222.28222.58221.44222.01221.190.21%1,303,405
Feb 10, 2026221.50222.46221.48221.54220.73-0.02%679,615
Feb 9, 2026221.44221.91220.31221.59220.78-0.22%494,621
Feb 6, 2026219.61222.31219.61222.07221.251.40%582,607
Feb 5, 2026220.32220.64218.76219.01218.20-0.91%783,329
Feb 4, 2026219.57221.70219.57221.03220.220.96%913,577
Feb 3, 2026218.44220.04217.61218.93218.13-0.05%717,166
Feb 2, 2026216.91219.22216.66219.04218.230.83%689,293
Jan 30, 2026216.21217.59215.13217.24216.440.26%821,112
Jan 29, 2026217.11217.83215.56216.68215.880.15%1,935,334
Jan 28, 2026216.76217.41215.86216.35215.55-0.18%650,875
Jan 27, 2026216.68217.03216.33216.74215.94-0.18%767,497
Jan 26, 2026217.00217.48216.86217.14216.340.37%630,048
Jan 23, 2026216.74216.74215.67216.35215.55-0.38%521,883
Jan 22, 2026217.16218.04216.87217.17216.370.25%686,487
Jan 21, 2026214.71217.34214.64216.62215.821.37%1,238,630
Jan 20, 2026215.07215.76213.42213.69212.90-1.64%1,020,953
Jan 16, 2026217.65217.94216.99217.26216.46-0.23%792,403
Jan 15, 2026217.77218.44217.29217.77216.970.18%1,138,694
Jan 14, 2026216.37217.40216.24217.38216.580.28%659,688
Jan 13, 2026217.39217.57216.08216.77215.97-0.21%1,884,760
Jan 12, 2026216.68217.41215.98217.23216.43-0.08%858,620
Jan 9, 2026216.41217.69216.14217.40216.600.56%1,568,162
Jan 8, 2026213.72216.55213.69216.20215.410.95%712,658
Jan 7, 2026216.56216.85214.17214.17213.38-0.98%1,238,813
Jan 6, 2026214.58216.65214.48216.29215.490.70%956,121
Jan 5, 2026213.22215.35213.12214.78213.990.94%1,063,238
Jan 2, 2026212.48213.12211.56212.77211.990.33%1,222,746
Dec 31, 2025213.49213.49212.00212.07211.29-0.70%511,337
Dec 30, 2025213.79213.96213.40213.56212.77-0.11%468,194
Dec 29, 2025213.95214.38213.53213.79213.00-0.19%562,568
Dec 26, 2025214.01214.40213.66214.19213.40-0.02%441,308
Dec 24, 2025213.22214.58213.22214.23213.440.45%353,382
Dec 23, 2025213.07213.37212.86213.28212.500.05%518,046
Dec 22, 2025212.46213.50212.37213.17212.390.51%609,214
Dec 19, 2025211.41212.70211.41212.09211.310.41%724,226
Dec 18, 2025211.88212.67210.75211.23210.450.25%1,293,780
Dec 17, 2025211.44212.25210.51210.71209.94-0.15%822,229
Dec 16, 2025212.34212.57210.37211.03210.25-1.24%859,658
Dec 15, 2025214.53214.64213.06213.67211.890.01%650,835
Dec 12, 2025214.69214.90213.09213.65211.87-0.38%1,094,758
Dec 11, 2025213.02214.55212.99214.47212.690.60%825,181
Dec 10, 2025210.97213.54210.73213.20211.430.99%1,565,138
Dec 9, 2025211.42212.23210.96211.10209.34-0.10%843,271
Dec 8, 2025212.23212.23211.00211.32209.56-0.30%845,749
Dec 5, 2025212.17212.99211.84211.96210.20-0.10%785,533
Dec 4, 2025212.41212.76211.21212.17210.41-0.16%633,186
Dec 3, 2025211.32212.74211.32212.51210.740.51%888,528