iShares S&P 500 Value ETF

IVE · NYSEArca

Prices in USD

Historical prices

iShares S&P 500 Value ETF (IVE), daily historical prices. Prices in USD.
DateOpenHighLowCloseVolume
Nov 10, 2026239.31240.95238.71240.60240.601,042,211
Nov 9, 2026237.79241.12237.48240.32240.32867,200
Nov 6, 2026234.12236.95234.02235.53235.53895,400
Nov 5, 2026244.32244.72236.39236.48236.481,749,300
Nov 4, 2026241.59243.52241.39243.30243.301,379,700
Nov 3, 2026238.53239.22238.01238.33238.331,138,200
Nov 2, 2026239.91241.18239.70239.80239.801,136,000
Oct 30, 2026240.58240.97238.54239.53239.531,559,300
Oct 29, 2026240.19241.38240.19241.36241.36555,200
Oct 28, 2026238.76239.55238.45239.23239.23561,000
Oct 27, 2026238.78239.43238.26239.23239.23559,800
Oct 26, 2026238.19239.59238.19238.85238.85637,500
Oct 23, 2026238.36238.76237.28238.12238.12557,400
Oct 22, 2026237.65239.59237.37239.47239.47645,800
Oct 21, 2026237.32238.33236.98238.05238.05650,800
Oct 20, 2026235.69237.50235.66237.20237.20883,600
Oct 19, 2026235.47236.18235.03235.16235.16484,200
Oct 16, 2026236.89237.23234.77235.46235.461,226,600
Oct 15, 2026235.06235.83234.87235.66235.66792,100
Oct 14, 2026233.44234.06233.00234.06234.06819,700
Oct 13, 2026234.53235.01233.41234.07234.07526,300
Oct 12, 2026233.48233.99233.37233.90233.90309,000
Oct 9, 2026231.86233.29231.84233.02233.02626,200
Oct 8, 2026230.30232.30230.17232.18232.18712,300
Oct 7, 2026231.00231.31230.28230.78230.78504,900