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
Dec 17, 2025211.44212.25210.51210.71208.28822,200
Dec 16, 2025212.34212.57210.37211.03208.60859,700
Dec 15, 2025214.53214.64213.06213.67210.22650,800
Dec 12, 2025214.69214.90213.09213.65210.201,094,800
Dec 11, 2025213.02214.55212.99214.47211.01825,200
Dec 10, 2025210.97213.54210.73213.20209.761,565,100
Dec 9, 2025211.42212.23210.96211.10207.70843,300
Dec 8, 2025212.23212.23211.00211.32207.91845,700
Dec 5, 2025212.17212.99211.84211.96208.54785,500
Dec 4, 2025212.41212.76211.21212.17208.75633,200
Dec 3, 2025211.32212.74211.32212.51209.08888,300
Dec 2, 2025211.57211.90210.82211.43208.02937,800
Dec 1, 2025211.29212.35211.18211.31207.90769,200
Nov 28, 2025211.15212.42211.07212.42208.99313,400
Nov 26, 2025209.78211.53209.77210.77207.37640,000
Nov 25, 2025207.40209.62207.07209.30205.921,144,300
Nov 24, 2025206.51207.60205.79207.13203.791,423,400
Nov 21, 2025203.97207.23203.78206.14202.822,450,600
Nov 20, 2025207.60208.18203.15203.26199.982,886,500
Nov 19, 2025206.18206.99205.01205.81202.492,742,400
Nov 18, 2025206.50207.64205.44206.51203.1821,719,200
Nov 17, 2025209.18209.61206.67207.38204.041,699,400
Nov 14, 2025209.07210.72208.41209.61206.231,444,400
Nov 13, 2025211.78212.38209.82210.05206.661,512,900
Nov 12, 2025211.47212.54211.47212.07208.65590,100