Home

iShares S&P 500 Value ETF (IVE)

208.38
+1.35 (0.65%)
NYSE · Last Trade: Oct 3rd, 2:42 PM EDT
QuoteNewsPress ReleasesChartHistorical

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

DateOpenHighLowCloseVolumeAdjusted Close
10/02/2025206.77207.36206.33207.03532,188207.03
10/01/2025205.96207.24205.96207.03548,917207.03
9/30/2025205.53206.62205.09206.51576,136206.51
9/29/2025205.87205.90205.15205.80400,755205.80
9/26/2025204.47205.61204.47205.47524,787205.47
9/25/2025204.42204.46203.15203.91500,112203.91
9/24/2025205.31205.54204.47204.68506,815204.68
9/23/2025205.06206.16204.78205.061,289,473205.06
9/22/2025204.28205.24204.13204.98476,143204.98
9/19/2025204.77204.98203.80204.59584,788204.59
9/18/2025204.08204.74203.50204.20942,428204.20
9/17/2025203.28204.92202.51203.51730,869203.51
9/16/2025203.16203.66202.74202.911,717,283202.91
9/15/2025204.29204.57203.61203.92521,112203.06
9/12/2025204.14204.64203.82203.94388,076203.07
9/11/2025202.24204.59202.09204.39605,472203.52
9/10/2025202.76202.76201.22201.891,058,898201.03
9/09/2025202.78203.29202.64202.89851,780202.03
9/08/2025203.05203.05201.95202.85369,302201.99
9/05/2025204.13204.60202.34203.17390,773202.31
9/04/2025202.83204.14202.48204.12306,815203.25
9/03/2025202.74203.04201.65202.60318,025201.74
9/02/2025202.32202.74201.50202.69500,918201.83
8/29/2025203.79204.23203.40203.90328,181203.03
8/28/2025203.83204.00203.01203.82330,030202.96
8/27/2025202.73203.84202.64203.68331,151202.82
8/26/2025202.18203.03202.07202.72367,343201.86
8/25/2025203.58203.69202.48202.48345,949201.62
8/22/2025201.95204.30201.95203.91364,062203.04
8/21/2025201.11201.69200.52201.06266,636200.21
8/20/2025202.04202.44201.28201.67431,620200.81
8/19/2025201.32202.60201.31201.86340,209201.00
8/18/2025201.75201.99201.34201.43279,611200.58
8/15/2025202.60202.63201.60201.64341,784200.78
8/14/2025201.64202.25201.17202.04301,901201.18
8/13/2025201.06202.30200.95202.23417,052201.37
8/12/2025198.91200.47198.90200.40292,941199.55
8/11/2025199.02199.37198.04198.36308,182197.52
8/08/2025197.66199.03197.66198.78312,233197.94
8/07/2025197.88198.35196.63197.31548,767196.47
8/06/2025196.45197.21195.99196.60374,533195.77
8/05/2025196.65196.90195.74196.07586,057195.24
8/04/2025195.25196.72195.25196.42378,152195.59
8/01/2025196.13196.13193.91194.44635,237193.62
7/31/2025198.66199.15196.71196.98452,156196.14
7/30/2025199.68199.77197.60198.42358,053197.58
7/29/2025199.98200.06199.23199.70379,256198.85
7/28/2025200.61200.61199.45199.67291,204198.82
7/25/2025200.25200.71199.54200.57263,260199.72
7/24/2025199.95200.77199.84199.92315,618199.07
7/23/2025199.52200.29199.04200.171,348,749199.32
7/22/2025197.37199.05197.36198.88453,619198.04
7/21/2025197.57198.40197.24197.33427,781196.49
7/18/2025198.18198.18196.87197.34514,010196.50
7/17/2025196.40197.72196.40197.591,466,117196.75
7/16/2025196.29196.85194.81196.55472,978195.72
7/15/2025197.79198.00195.86195.88326,741195.05
7/14/2025197.48197.92197.07197.76351,611196.92
7/11/2025197.74198.33197.30197.89247,477197.05
7/10/2025197.76199.26197.43198.89291,337198.05
7/09/2025197.78198.00196.61197.82505,406196.98
7/08/2025197.00197.85196.72197.31303,780196.47
7/07/2025198.11198.45196.20197.20545,702196.36
7/03/2025197.96198.99197.85198.67222,316197.83