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
Apr 8, 2026214.82216.26214.79216.26214.561,165,800
Apr 7, 2026212.14212.19210.73212.06210.39885,600
Apr 6, 2026211.52212.86211.40212.74211.06731,400
Apr 2, 2026210.10212.59209.65211.86210.19733,800
Apr 1, 2026211.57212.06211.12211.49209.821,148,600
Mar 31, 2026209.41211.54208.35211.15209.491,447,700
Mar 30, 2026209.32209.58206.97207.63205.991,007,700
Mar 27, 2026209.66209.76207.10207.57205.93982,900
Mar 26, 2026210.47212.23210.00210.13208.47807,100
Mar 25, 2026211.72212.41210.25211.26209.60730,200
Mar 24, 2026208.46211.48208.35210.24208.581,008,800
Mar 23, 2026210.54211.66209.34209.70208.051,186,300
Mar 20, 2026209.61209.95207.03207.73206.091,366,400
Mar 19, 2026209.10210.81208.57209.72208.071,219,500
Mar 18, 2026212.35212.59209.89209.93208.28792,600
Mar 17, 2026213.60214.47213.14213.21211.53657,400
Mar 16, 2026213.25214.11212.77213.31210.851,091,500
Mar 13, 2026213.11213.92211.48211.71209.271,805,400
Mar 12, 2026213.23213.89211.89211.91209.479,959,900
Mar 11, 2026215.37215.63213.96214.76212.29623,000
Mar 10, 2026215.97217.53214.78215.39212.911,523,700
Mar 9, 2026214.42216.95212.29216.39213.901,747,800
Mar 6, 2026216.43216.69214.40216.24213.752,023,800
Mar 5, 2026219.37220.07217.21218.46215.942,229,400
Mar 4, 2026220.35221.17219.07220.76218.223,628,100