iShares S&P 500 Value ETF (IVE)

232.28
-0.07 (-0.03%)
NYSE· Last Trade: Jul 17th, 11:31 AM EDT
QuoteNewsPress ReleasesChartHistorical

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

DateOpenHighLowCloseVolumeAdjusted Close
7/16/2026230.75232.42230.75232.35571,776232.35
7/15/2026230.43231.18229.97230.25634,760230.25
7/14/2026230.62231.44229.75229.94652,259229.94
7/13/2026230.93231.84230.47230.88509,137230.88
7/10/2026230.37230.78229.41230.49392,139230.49
7/09/2026228.83230.18228.70229.91569,966229.91
7/08/2026230.05230.05228.35228.90574,497228.90
7/07/2026232.02232.28230.51230.78537,661230.78
7/06/2026230.39231.15229.87230.91651,963230.91
7/02/2026229.08230.26228.66230.20633,680230.20
7/01/2026227.08229.09226.85227.781,066,357227.78
6/30/2026226.77227.62226.47227.061,476,365227.06
6/29/2026227.18227.46226.29227.16774,600227.16
6/26/2026225.72227.16225.72226.52700,959226.52
6/25/2026227.19228.17225.83226.094,710,681226.09
6/24/2026226.20227.85225.88226.29701,724226.29
6/23/2026225.78227.04225.22226.21673,371226.21
6/22/2026226.72227.81226.60226.83661,651226.83
6/18/2026227.58227.58226.05226.38712,425226.38
6/17/2026228.64229.16225.19225.791,160,052225.79
6/16/2026229.20230.05228.75228.98536,572228.98
6/15/2026229.01229.67228.48228.75686,505228.75
6/12/2026227.91229.09226.99228.731,151,596227.83
6/11/2026225.83228.04225.02227.151,146,614226.26
6/10/2026226.33226.92224.64224.681,104,437223.80
6/09/2026226.82227.50223.88226.511,557,900225.62
6/08/2026227.36228.22226.00226.05870,282225.16
6/05/2026228.94229.23226.34226.541,009,763225.65
6/04/2026228.76229.53228.54229.17768,830228.27
6/03/2026227.30228.06226.94227.06815,350226.17
6/02/2026226.28227.97226.09227.86588,219226.96
6/01/2026226.74227.18226.21226.711,031,963225.82
5/29/2026228.54228.88227.92227.922,298,029227.02
5/28/2026228.15228.51227.28228.3212,390,504227.42
5/27/2026228.12228.74227.74227.99593,814227.09
5/26/2026228.63228.95227.64227.88602,950226.98
5/22/2026227.15228.50227.15228.03429,076227.13
5/21/2026224.71226.24223.62226.15680,308225.26
5/20/2026224.48225.98224.06225.75593,855224.86
5/19/2026224.10225.11223.44224.46608,218223.58
5/18/2026223.76224.97223.33224.91882,269224.03
5/15/2026224.42224.42223.30223.45696,552222.57
5/14/2026225.02225.90224.73225.15721,279224.26
5/13/2026224.31224.89223.81224.64508,924223.76
5/12/2026224.39225.05223.18224.77573,725223.89
5/11/2026224.60225.00224.03224.58577,125223.70
5/08/2026224.39224.79223.79224.26439,853223.38
5/07/2026224.67225.00223.22223.58680,084222.70
5/06/2026224.34225.34224.24224.77730,263223.89
5/05/2026222.65224.43222.44223.80505,271222.92
5/04/2026222.88223.76221.74222.08615,697221.21
5/01/2026224.45225.26223.51223.51772,459222.63
4/30/2026220.93224.02220.56223.67777,353222.79
4/29/2026220.23220.91219.95220.91474,172220.04
4/28/2026220.92221.16219.77220.20680,421219.34
4/27/2026220.24221.23219.90220.06390,063219.19
4/24/2026221.51221.68220.29220.63389,571219.76
4/23/2026220.17221.10219.25220.85643,610219.98
4/22/2026220.96221.25219.73220.16561,866219.29
4/21/2026221.85222.09219.51219.76543,095218.90
4/20/2026220.79221.66220.65221.12620,243220.25
4/17/2026219.54221.72219.45220.89628,596220.02