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
Mar 3, 2026218.87220.84216.80219.98217.452,571,700
Mar 2, 2026220.70222.59220.24221.85219.291,370,300
Feb 27, 2026220.99222.33220.32222.09219.531,053,200
Feb 26, 2026221.90222.69220.78221.94219.38932,200
Feb 25, 2026221.58221.72220.32221.58219.03561,600
Feb 24, 2026219.36221.40219.35221.07218.52897,600
Feb 23, 2026220.35221.24218.68219.42216.89725,200
Feb 20, 2026219.63221.23219.23221.19218.641,219,700
Feb 19, 2026220.53221.11219.43220.27217.73868,900
Feb 18, 2026220.57221.57220.23221.01218.46702,500
Feb 17, 2026220.53221.31218.80220.19217.651,369,800
Feb 13, 2026218.97221.37218.70220.29217.751,140,300
Feb 12, 2026222.47223.06218.78218.98216.46878,700
Feb 11, 2026222.28222.58221.44222.01219.451,303,400
Feb 10, 2026221.50222.46221.48221.54218.99679,600
Feb 9, 2026221.44221.91220.31221.59219.04494,500
Feb 6, 2026219.61222.31219.61222.07219.51582,600
Feb 5, 2026220.32220.64218.76219.01216.49783,300
Feb 4, 2026219.57221.70219.57221.03218.48913,600
Feb 3, 2026218.44220.03217.61218.93216.41717,200
Feb 2, 2026216.91219.22216.66219.04216.52689,200
Jan 30, 2026216.21217.59215.13217.24214.74821,100
Jan 29, 2026217.11217.83215.56216.68214.181,935,300
Jan 28, 2026216.76217.41215.86216.35213.86650,900
Jan 27, 2026216.68217.03216.33216.74214.24767,500