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
Jan 26, 2026217.00217.48216.86217.14214.64630,000
Jan 23, 2026216.74216.74215.67216.35213.86521,900
Jan 22, 2026217.16218.04216.87217.17214.67686,500
Jan 21, 2026214.71217.34214.64216.62214.121,238,600
Jan 20, 2026215.07215.76213.42213.69211.231,021,000
Jan 16, 2026217.65217.94216.99217.26214.76792,400
Jan 15, 2026217.77218.44217.29217.77215.261,138,700
Jan 14, 2026216.37217.40216.24217.38214.87659,700
Jan 13, 2026217.39217.57216.08216.77214.271,884,800
Jan 12, 2026216.68217.41215.98217.23214.73858,600
Jan 9, 2026216.41217.69216.14217.40214.891,568,200
Jan 8, 2026213.72216.55213.69216.20213.71712,600
Jan 7, 2026216.56216.85214.17214.17211.701,238,800
Jan 6, 2026214.58216.65214.48216.29213.80956,100
Jan 5, 2026213.22215.35213.12214.78212.301,063,200
Jan 2, 2026212.48213.12211.56212.77210.321,222,600
Dec 31, 2025213.49213.49212.00212.07209.63511,300
Dec 30, 2025213.79213.96213.40213.56211.10468,200
Dec 29, 2025213.95214.38213.53213.79211.33562,600
Dec 26, 2025214.01214.40213.66214.19211.72441,300
Dec 24, 2025213.22214.58213.22214.23211.76353,400
Dec 23, 2025213.07213.37212.86213.28210.82518,000
Dec 22, 2025212.46213.50212.37213.17210.71609,200
Dec 19, 2025211.41212.70211.41212.09209.65724,200
Dec 18, 2025211.88212.67210.75211.23208.801,293,800