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
Aug 31, 2026236.71236.89236.11236.53235.59519,700
Aug 28, 2026237.52238.21236.88237.29236.35375,800
Aug 27, 2026237.02237.64236.44237.05236.11485,800
Aug 26, 2026236.93238.32236.79237.86236.92339,800
Aug 25, 2026237.82237.86237.03237.45236.51450,500
Aug 24, 2026237.36237.97237.20237.76236.82487,800
Aug 21, 2026237.02237.70236.54237.24236.30414,800
Aug 20, 2026237.23238.23235.99236.10235.16474,200
Aug 19, 2026237.96239.93237.96238.45237.51501,900
Aug 18, 2026237.14237.54236.56236.70235.76724,000
Aug 17, 2026237.57237.68236.60236.64235.70425,000
Aug 14, 2026238.21238.37237.81238.09237.15476,300
Aug 13, 2026237.28238.30237.02238.01237.07439,200
Aug 12, 2026236.61236.91235.66236.60235.66547,900
Aug 11, 2026236.14236.97235.92236.37235.43533,600
Aug 10, 2026235.17236.37235.17236.33235.39608,400
Aug 7, 2026234.68235.88234.20235.78234.85516,200
Aug 6, 2026235.98236.01234.00234.62233.69632,600
Aug 5, 2026236.39236.39234.59235.17234.24686,300
Aug 4, 2026232.89235.95232.28235.67234.74663,500
Aug 3, 2026232.72233.33232.35233.09232.17666,700
Jul 31, 2026231.39232.30229.89231.71230.79892,200
Jul 30, 2026231.73232.27230.04232.16231.241,088,100
Jul 29, 2026234.32234.87232.15232.36231.44793,200
Jul 28, 2026233.60234.91233.59234.42233.49838,900