Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

iShares S&P 500 Value ETF (IVE)

209.93
-3.28 (-1.54%)
NYSE · Last Trade: Mar 19th, 2:16 AM EDT
QuoteNewsPress ReleasesChartHistorical

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

DateOpenHighLowCloseVolumeAdjusted Close
3/18/2026212.35212.59209.89209.93792,600209.93
3/17/2026213.60214.47213.14213.21657,419213.21
3/16/2026213.25214.10212.77213.311,091,503213.31
3/13/2026213.11213.92211.48211.711,805,462211.71
3/12/2026213.23213.89211.89211.919,959,891211.91
3/11/2026215.37215.63213.96214.76622,964214.76
3/10/2026215.97217.53214.78215.391,523,734215.39
3/09/2026214.41216.95212.29216.391,747,802216.39
3/06/2026216.43216.69214.40216.242,023,796216.24
3/05/2026219.37220.07217.21218.462,229,379218.46
3/04/2026220.35221.16219.07220.763,628,142220.76
3/03/2026218.87220.84216.80219.982,571,740219.98
3/02/2026220.70222.59220.24221.851,370,340221.85
2/27/2026220.99222.33220.32222.091,053,180222.09
2/26/2026221.90222.69220.78221.94932,242221.94
2/25/2026221.58221.72220.32221.58561,648221.58
2/24/2026219.36221.40219.35221.07897,598221.07
2/23/2026220.35221.24218.68219.42725,217219.42
2/20/2026219.63221.23219.23221.191,219,735221.19
2/19/2026220.53221.11219.43220.27868,950220.27
2/18/2026220.57221.57220.23221.01702,479221.01
2/17/2026220.53221.31218.80220.191,369,797220.19
2/13/2026218.97221.37218.70220.291,140,350220.29
2/12/2026222.47223.06218.78218.98878,691218.98
2/11/2026222.28222.58221.44222.011,303,406222.01
2/10/2026221.50222.46221.48221.54679,633221.54
2/09/2026221.44221.91220.31221.59494,503221.59
2/06/2026219.61222.31219.61222.07582,607222.07
2/05/2026220.32220.63218.76219.01783,328219.01
2/04/2026219.57221.70219.57221.03913,575221.03
2/03/2026218.44220.03217.60218.93717,168218.93
2/02/2026216.91219.22216.66219.04689,159219.04
1/30/2026216.21217.59215.13217.24821,113217.24
1/29/2026217.11217.83215.56216.681,935,330216.68
1/28/2026216.76217.41215.86216.35650,875216.35
1/27/2026216.68217.03216.32216.74767,496216.74
1/26/2026217.00217.48216.86217.14630,049217.14
1/23/2026216.74216.74215.67216.35521,884216.35
1/22/2026217.16218.04216.87217.17686,489217.17
1/21/2026214.71217.34214.64216.621,238,608216.62
1/20/2026215.07215.76213.42213.691,020,955213.69
1/16/2026217.65217.94216.99217.26792,404217.26
1/15/2026217.77218.44217.28217.771,138,693217.77
1/14/2026216.37217.40216.24217.38659,690217.38
1/13/2026217.39217.57216.08216.771,884,760216.77
1/12/2026216.68217.41215.98217.23858,622217.23
1/09/2026216.41217.69216.14217.401,568,163217.40
1/08/2026213.72216.55213.69216.20712,651216.20
1/07/2026216.56216.85214.17214.171,238,815214.17
1/06/2026214.58216.65214.48216.29956,096216.29
1/05/2026213.22215.35213.12214.781,063,240214.78
1/02/2026212.48213.12211.56212.771,222,747212.77
12/31/2025213.49213.49212.00212.07511,338212.07
12/30/2025213.79213.96213.40213.56468,195213.56
12/29/2025213.95214.38213.53213.79562,569213.79
12/26/2025214.01214.40213.66214.19441,308214.19
12/24/2025213.22214.57213.22214.23353,383214.23
12/23/2025213.07213.37212.86213.28518,036213.28
12/22/2025212.46213.50212.37213.17609,272213.17
12/19/2025211.41212.70211.41212.09724,227212.09