Home

iShares S&P 500 Value ETF (IVE)

197.20
+2.62 (1.35%)
SummaryNewsPress ReleasesChartHistorical
2024-12-01 - 2025-03-01
DateOpenHighLowCloseVolumeAdjusted Close
2/28/2025195.21197.34194.03197.201,657,975197.20
2/27/2025195.80196.93194.47194.5812,352,128194.58
2/26/2025196.84197.11195.10195.49380,895195.49
2/25/2025196.87197.50195.93196.89361,423196.89
2/24/2025196.82197.54196.36196.65386,928196.65
2/21/2025198.15198.16196.32196.39333,143196.39
2/20/2025198.21198.58197.58198.47329,898198.47
2/19/2025197.36198.68197.20198.58368,424198.58
2/18/2025196.71197.74196.41197.74752,878197.74
2/14/2025197.20197.85196.58196.62982,207196.62
2/13/2025196.00197.17195.43197.04371,969197.04
2/12/2025194.69195.85194.46195.58470,821195.58
2/11/2025194.86196.30194.86196.23377,006196.23
2/10/2025195.38195.44194.53195.30385,767195.30
2/07/2025196.30196.47194.35194.62461,037194.62
2/06/2025196.80197.00195.46196.25433,118196.25
2/05/2025195.49196.50194.66196.47381,340196.47
2/04/2025194.52196.01194.41195.75471,470195.75
2/03/2025194.04195.99193.19195.25645,785195.25
1/31/2025198.09198.25196.05196.17407,565196.17
1/30/2025197.14198.03196.46197.41658,311197.41
1/29/2025197.42198.14196.73197.15400,276197.15
1/28/2025197.85198.58197.33197.53768,733197.53
1/27/2025195.35198.14195.35198.121,031,141198.12
1/24/2025196.39196.70195.93196.15372,102196.15
1/23/2025195.58196.56195.30196.52707,319196.52
1/22/2025195.54195.82195.10195.41491,923195.41
1/21/2025194.42195.66194.42195.661,109,586195.66
1/17/2025194.13194.62193.80194.09359,171194.09
1/16/2025192.56193.07191.98192.82912,286192.82
1/15/2025192.63193.21192.05192.70401,087192.70
1/14/2025190.12190.50188.95190.30490,978190.30
1/13/2025187.66189.57187.50189.42543,313189.42
1/10/2025190.21190.21187.88188.17737,953188.17
1/08/2025190.74191.25189.77191.15579,787191.15
1/07/2025192.10192.83190.47191.01925,645191.01
1/06/2025192.21193.38191.23191.51638,433191.51
1/03/2025190.73191.70190.07191.45898,131191.45
1/02/2025191.81192.18189.11189.962,684,752189.96
12/31/2024190.630.00190.88190.880190.88
12/30/2024191.20191.40189.56190.63512,960190.63
12/27/2024193.12193.86191.80192.77616,956192.77
12/26/2024193.18194.25193.15193.99377,262193.99
12/24/2024192.34193.79192.08193.76508,017193.76
12/23/2024191.43192.38190.61192.22828,113192.22
12/20/2024189.28192.89189.13191.711,031,951191.71
12/19/2024191.00191.84189.41189.501,109,920189.50
12/18/2024194.94195.36189.99190.17771,619190.17
12/17/2024195.12195.52194.38194.77592,762194.77
12/16/2024198.09198.49196.75196.90668,219195.84
12/13/2024198.52198.69197.65197.98443,547196.91
12/12/2024199.44199.57198.54198.55494,738197.48
12/11/2024200.44200.44199.22199.28410,102198.20
12/10/2024200.94200.94199.33200.04654,708198.96
12/09/2024202.21202.40200.66200.841,045,358199.75
12/06/2024202.76203.03201.71201.91413,617200.82
12/05/2024202.99203.42202.42202.49432,001201.40
12/04/2024203.58203.62202.32202.97397,621201.87
12/03/2024205.21205.25203.59203.59510,418202.49
12/02/2024205.99206.04204.24204.73773,157203.62