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
Oct 6, 2026230.88231.93230.88231.66231.66464,200
Oct 5, 2026229.29230.89228.62230.51230.51655,900
Oct 2, 2026229.65230.21228.94229.62229.62577,000
Oct 1, 2026228.42228.95227.07228.61228.611,033,400
Sep 30, 2026229.59230.24228.17228.28228.28863,900
Sep 29, 2026229.90229.90228.62229.34229.34460,600
Sep 28, 2026231.11231.38230.21230.46230.46613,400
Sep 25, 2026231.18232.37230.58232.04232.04482,300
Sep 24, 2026231.74232.25230.90231.22231.22545,300
Sep 23, 2026232.88233.06231.66231.92231.92790,500
Sep 22, 2026233.70233.70232.71233.11233.111,712,900
Sep 21, 2026232.87233.93232.09233.45233.45357,800
Sep 18, 2026232.45232.45231.36231.89231.89508,900
Sep 17, 2026233.07233.33232.10232.93232.93512,300
Sep 16, 2026233.44233.63230.10231.24231.24553,100
Sep 15, 2026233.69233.74232.84233.25233.25748,300
Sep 14, 2026235.20235.88234.53234.96234.03637,700
Sep 11, 2026235.09235.80234.90235.32234.39586,200
Sep 10, 2026233.54233.86233.02233.25232.33597,500
Sep 9, 2026234.92234.94233.82234.00233.07434,000
Sep 8, 2026236.12236.24235.27235.42234.49524,300
Sep 4, 2026237.23237.60236.63236.80235.86395,300
Sep 3, 2026237.39238.68236.94238.37237.43434,400
Sep 2, 2026236.00237.07235.84236.77235.83402,600
Sep 1, 2026236.36236.85235.28235.80234.87500,100