iShares S&P 500 Value ETF (IVE) Historical ETF Prices

iShares S&P 500 Value ETF (IVE), daily historical prices. Prices in USD.
Date	Open	High	Low	Close		Volume
May 13, 2026	224.31	224.89	223.81	224.64	222.87	508,900
May 12, 2026	224.39	225.05	223.18	224.77	223.00	573,700
May 11, 2026	224.60	225.00	224.03	224.58	222.81	577,100
May 8, 2026	224.39	224.79	223.79	224.26	222.49	439,900
May 7, 2026	224.67	225.00	223.23	223.58	221.82	680,100
May 6, 2026	224.34	225.34	224.24	224.77	223.00	730,300
May 5, 2026	222.65	224.43	222.44	223.80	222.04	505,300
May 4, 2026	222.88	223.76	221.74	222.08	220.33	615,700
May 1, 2026	224.45	225.26	223.51	223.51	221.75	772,500
Apr 30, 2026	220.93	224.02	220.56	223.67	221.91	777,400
Apr 29, 2026	220.23	220.91	219.95	220.91	219.17	474,200
Apr 28, 2026	220.92	221.16	219.77	220.20	218.47	680,400
Apr 27, 2026	220.24	221.23	219.90	220.06	218.33	390,000
Apr 24, 2026	221.51	221.68	220.29	220.63	218.89	389,600
Apr 23, 2026	220.17	221.10	219.25	220.85	219.11	643,600
Apr 22, 2026	220.96	221.25	219.73	220.16	218.43	561,900
Apr 21, 2026	221.85	222.09	219.51	219.76	218.03	543,100
Apr 20, 2026	220.79	221.66	220.65	221.12	219.38	620,200
Apr 17, 2026	219.54	221.72	219.45	220.89	219.15	628,500
Apr 16, 2026	218.09	218.97	217.89	218.61	216.89	663,400
Apr 15, 2026	217.60	218.37	216.72	218.01	216.29	550,200
Apr 14, 2026	216.85	217.82	216.42	217.55	215.84	1,184,600
Apr 13, 2026	214.86	217.14	214.69	217.11	215.40	776,000
Apr 10, 2026	217.17	217.22	215.15	215.42	213.72	530,600
Apr 9, 2026	215.63	217.48	215.54	217.08	215.37	730,300

Historical stock data.