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
Jul 27, 2026232.27233.19231.90232.39231.47561,300
Jul 24, 2026229.58231.84229.58231.36230.44670,400
Jul 23, 2026229.31230.28228.70229.30228.39558,800
Jul 22, 2026231.00231.75230.43230.73229.82617,400
Jul 21, 2026229.86230.89229.12230.56229.65497,200
Jul 20, 2026231.43231.56229.60229.73228.82765,400
Jul 17, 2026231.80233.58230.90231.15230.23536,800
Jul 16, 2026230.75232.42230.75232.35231.43571,700
Jul 15, 2026230.43231.18229.97230.25229.34634,500
Jul 14, 2026230.62231.44229.75229.94229.03652,300
Jul 13, 2026230.93231.84230.47230.88229.97509,100
Jul 10, 2026230.37230.79229.41230.49229.58392,000
Jul 9, 2026228.83230.18228.70229.91229.00570,000
Jul 8, 2026230.05230.05228.35228.90227.99574,300
Jul 7, 2026232.02232.28230.51230.78229.87537,700
Jul 6, 2026230.39231.15229.87230.91230.00652,000
Jul 2, 2026229.08230.26228.66230.20229.29633,700
Jul 1, 2026227.08229.09226.85227.78226.881,066,400
Jun 30, 2026226.77227.62226.47227.06226.161,476,400
Jun 29, 2026227.18227.46226.29227.16226.26774,600
Jun 26, 2026225.72227.16225.72226.52225.62701,000
Jun 25, 2026227.19228.17225.83226.09225.194,710,700
Jun 24, 2026226.20227.85225.88226.29225.39701,700
Jun 23, 2026225.78227.05225.22226.21225.31673,400
Jun 22, 2026226.72227.82226.61226.83225.93661,600