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
Jun 18, 2026227.58227.58226.05226.38225.48712,400
Jun 17, 2026228.64229.16225.19225.79224.901,160,100
Jun 16, 2026229.20230.05228.75228.98228.07536,500
Jun 15, 2026229.01229.67228.48228.75227.84685,800
Jun 12, 2026227.91229.09226.99228.73226.931,151,600
Jun 11, 2026225.83228.04225.02227.15225.361,146,600
Jun 10, 2026226.33226.92224.64224.68222.911,104,400
Jun 9, 2026226.82227.50223.88226.51224.731,557,900
Jun 8, 2026227.36228.23226.00226.05224.27870,300
Jun 5, 2026228.94229.23226.35226.54224.761,009,800
Jun 4, 2026228.76229.53228.54229.17227.36768,800
Jun 3, 2026227.30228.06226.94227.06225.27815,300
Jun 2, 2026226.28227.97226.09227.86226.07588,200
Jun 1, 2026226.74227.18226.21226.71224.921,031,700
May 29, 2026228.54228.88227.92227.92226.122,298,000
May 28, 2026228.15228.51227.29228.32226.5212,390,500
May 27, 2026228.12228.74227.74227.99226.19593,700
May 26, 2026228.63228.95227.64227.88226.08602,900
May 22, 2026227.15228.50227.15228.03226.23429,100
May 21, 2026224.71226.24223.62226.15224.37680,900
May 20, 2026224.48225.98224.06225.75223.97593,900
May 19, 2026224.10225.11223.45224.46222.69608,200
May 18, 2026223.76224.97223.33224.91223.14882,300
May 15, 2026224.42224.42223.30223.45221.69696,600
May 14, 2026225.03225.90224.73225.15223.38721,300