Skip to main content
iShares S&P 500 Value ETF (IVE)
NYSEARCA: IVE · Real-Time Price · USD
226.52
+0.43 (0.19%)
Jun 26, 2026, 4:00 PM EDT - Market closed

IVE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026225.72227.16225.72226.52226.520.19%700,952
Jun 25, 2026227.19228.17225.83226.09226.09-0.09%4,710,679
Jun 24, 2026226.20227.85225.88226.29226.290.04%701,719
Jun 23, 2026225.78227.05225.22226.21226.21-0.27%673,369
Jun 22, 2026226.72227.82226.61226.83226.830.20%661,647
Jun 18, 2026227.58227.58226.05226.38226.380.26%712,419
Jun 17, 2026228.64229.16225.19225.79225.79-1.39%1,160,050
Jun 16, 2026229.20230.05228.75228.98228.980.10%536,570
Jun 15, 2026229.01229.67228.48228.75228.750.40%686,506
Jun 12, 2026227.91229.09226.99228.73227.830.70%1,151,594
Jun 11, 2026225.83228.04225.02227.15226.261.10%1,146,613
Jun 10, 2026226.33226.92224.64224.68223.80-0.81%1,104,439
Jun 9, 2026226.82227.50223.88226.51225.620.20%1,557,904
Jun 8, 2026227.36228.23226.00226.05225.16-0.22%870,280
Jun 5, 2026228.94229.23226.35226.54225.65-1.15%1,009,761
Jun 4, 2026228.76229.53228.54229.17228.270.93%768,840
Jun 3, 2026227.30228.06226.94227.06226.17-0.35%815,349
Jun 2, 2026226.28227.97226.09227.86226.960.51%588,218
Jun 1, 2026226.74227.18226.21226.71225.82-0.53%1,031,963
May 29, 2026228.54228.88227.92227.92227.02-0.18%2,298,027
May 28, 2026228.15228.51227.29228.32227.420.14%12,390,503
May 27, 2026228.12228.74227.74227.99227.090.05%593,814
May 26, 2026228.63228.95227.64227.88226.98-0.07%602,911
May 22, 2026227.15228.50227.15228.03227.130.83%429,074
May 21, 2026224.71226.24223.62226.15225.260.18%680,892
May 20, 2026224.48225.98224.06225.75224.860.57%593,868
May 19, 2026224.10225.11223.45224.46223.58-0.20%608,216
May 18, 2026223.76224.97223.33224.91224.030.65%882,267
May 15, 2026224.42224.42223.30223.45222.57-0.76%696,550
May 14, 2026225.03225.90224.73225.15224.260.23%721,285
May 13, 2026224.31224.89223.81224.64223.76-0.06%508,923
May 12, 2026224.39225.05223.18224.77223.890.08%573,723
May 11, 2026224.60225.00224.03224.58223.700.14%577,125
May 8, 2026224.39224.79223.79224.26223.380.30%439,851
May 7, 2026224.67225.00223.23223.58222.70-0.53%680,086
May 6, 2026224.34225.34224.24224.77223.890.43%730,262
May 5, 2026222.65224.43222.44223.80222.920.77%505,270
May 4, 2026222.88223.76221.74222.08221.21-0.64%615,695
May 1, 2026224.45225.26223.51223.51222.63-0.07%772,458
Apr 30, 2026220.93224.02220.56223.67222.791.25%777,387
Apr 29, 2026220.23220.91219.95220.91220.040.32%474,170
Apr 28, 2026220.92221.16219.77220.20219.330.06%680,419
Apr 27, 2026220.24221.23219.90220.06219.19-0.26%390,061
Apr 24, 2026221.51221.68220.29220.63219.76-0.10%389,570
Apr 23, 2026220.17221.10219.25220.85219.980.31%643,607
Apr 22, 2026220.96221.25219.73220.16219.290.18%561,864
Apr 21, 2026221.85222.09219.51219.76218.90-0.62%543,094
Apr 20, 2026220.79221.66220.65221.12220.250.10%620,242
Apr 17, 2026219.54221.72219.45220.89220.021.04%628,594
Apr 16, 2026218.09218.97217.89218.61217.750.28%663,398
Apr 15, 2026217.60218.37216.72218.01217.150.21%550,405
Apr 14, 2026216.85217.82216.42217.55216.690.20%1,184,637
Apr 13, 2026214.86217.14214.69217.11216.260.78%776,050
Apr 10, 2026217.17217.22215.15215.42214.57-0.76%530,622
Apr 9, 2026215.63217.48215.54217.08216.230.38%730,312
Apr 8, 2026214.82216.26214.79216.26215.411.98%1,165,821
Apr 7, 2026212.14212.19210.73212.06211.23-0.32%885,620
Apr 6, 2026211.52212.86211.40212.74211.900.42%731,371
Apr 2, 2026210.10212.59209.65211.86211.030.17%733,840
Apr 1, 2026211.57212.06211.12211.49210.660.16%1,148,715
Mar 31, 2026209.41211.54208.35211.15210.321.70%1,447,721
Mar 30, 2026209.32209.58206.97207.63206.810.03%1,007,750
Mar 27, 2026209.66209.76207.10207.57206.75-1.22%982,944
Mar 26, 2026210.47212.23210.00210.13209.30-0.53%807,083
Mar 25, 2026211.72212.41210.25211.26210.430.49%730,163
Mar 24, 2026208.46211.48208.35210.24209.410.26%1,008,806
Mar 23, 2026210.54211.66209.34209.70208.880.95%1,186,310
Mar 20, 2026209.61209.95207.03207.73206.91-0.95%1,366,390
Mar 19, 2026209.10210.81208.57209.72208.90-0.10%1,219,485
Mar 18, 2026212.35212.59209.89209.93209.10-1.54%792,597
Mar 17, 2026213.60214.47213.14213.21212.370.32%657,419
Mar 16, 2026213.25214.11212.77213.31211.690.76%1,091,502
Mar 13, 2026213.11213.92211.48211.71210.10-0.09%1,805,460
Mar 12, 2026213.23213.89211.89211.91210.30-1.33%9,959,890
Mar 11, 2026215.37215.63213.96214.76213.13-0.29%622,963
Mar 10, 2026215.97217.53214.78215.39213.75-0.46%1,523,732
Mar 9, 2026214.42216.95212.29216.39214.750.07%1,747,801
Mar 6, 2026216.43216.69214.40216.24214.60-1.02%2,023,793
Mar 5, 2026219.37220.07217.21218.46216.80-1.04%2,232,178
Mar 4, 2026220.35221.17219.07220.76219.080.35%3,628,141
Mar 3, 2026218.87220.84216.80219.98218.31-0.84%2,571,738
Mar 2, 2026220.70222.59220.24221.85220.17-0.11%1,370,339
Feb 27, 2026220.99222.33220.32222.09220.400.07%1,053,179
Feb 26, 2026221.90222.69220.78221.94220.250.16%932,478
Feb 25, 2026221.58221.72220.32221.58219.900.23%561,651
Feb 24, 2026219.36221.40219.35221.07219.390.75%897,841
Feb 23, 2026220.35221.24218.68219.42217.75-0.80%725,215
Feb 20, 2026219.63221.23219.23221.19219.510.42%1,219,734
Feb 19, 2026220.53221.11219.43220.27218.60-0.33%868,950
Feb 18, 2026220.57221.57220.23221.01219.330.37%702,478
Feb 17, 2026220.53221.31218.80220.19218.52-0.05%1,369,796
Feb 13, 2026218.97221.37218.70220.29218.620.60%1,140,349
Feb 12, 2026222.47223.06218.78218.98217.32-1.36%878,704
Feb 11, 2026222.28222.58221.44222.01220.320.21%1,303,405
Feb 10, 2026221.50222.46221.48221.54219.86-0.02%679,615
Feb 9, 2026221.44221.91220.31221.59219.91-0.22%494,621
Feb 6, 2026219.61222.31219.61222.07220.381.40%582,607
Feb 5, 2026220.32220.64218.76219.01217.35-0.91%783,329
Feb 4, 2026219.57221.70219.57221.03219.350.96%913,577
Feb 3, 2026218.44220.04217.61218.93217.27-0.05%717,166