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

iShares S&P 500 Value ETF (IVE)

224.77
+0.97 (0.43%)
NYSE · Last Trade: May 6th, 8:05 PM EDT
QuoteNewsPress ReleasesChartHistorical

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

DateOpenHighLowCloseVolumeAdjusted Close
5/06/2026224.34225.34224.24224.77730,263224.77
5/05/2026222.65224.43222.44223.80505,271223.80
5/04/2026222.88223.76221.74222.08615,697222.08
5/01/2026224.45225.26223.51223.51772,459223.51
4/30/2026220.93224.02220.56223.67777,353223.67
4/29/2026220.23220.91219.95220.91474,172220.91
4/28/2026220.92221.16219.77220.20680,421220.20
4/27/2026220.24221.23219.90220.06390,063220.06
4/24/2026221.51221.68220.29220.63389,571220.63
4/23/2026220.17221.10219.25220.85643,610220.85
4/22/2026220.96221.25219.73220.16561,866220.16
4/21/2026221.85222.09219.51219.76543,095219.76
4/20/2026220.79221.66220.65221.12620,243221.12
4/17/2026219.54221.72219.45220.89628,596220.89
4/16/2026218.09218.97217.88218.61663,401218.61
4/15/2026217.60218.37216.72218.01550,197218.01
4/14/2026216.85217.82216.42217.551,184,638217.55
4/13/2026214.86217.14214.69217.11776,041217.11
4/10/2026217.17217.22215.15215.42530,624215.42
4/09/2026215.63217.48215.54217.08730,255217.08
4/08/2026214.82216.26214.78216.261,165,819216.26
4/07/2026212.14212.19210.73212.06885,412212.06
4/06/2026211.52212.86211.40212.74730,956212.74
4/02/2026210.10212.59209.65211.86733,842211.86
4/01/2026211.57212.06211.12211.491,148,712211.49
3/31/2026209.41211.54208.35211.151,447,700211.15
3/30/2026209.32209.58206.97207.631,007,745207.63
3/27/2026209.66209.76207.10207.57982,946207.57
3/26/2026210.47212.23210.00210.13807,084210.13
3/25/2026211.72212.41210.25211.26730,164211.26
3/24/2026208.46211.48208.34210.241,008,807210.24
3/23/2026210.54211.66209.34209.701,186,311209.70
3/20/2026209.61209.95207.03207.731,366,392207.73
3/19/2026209.10210.81208.57209.721,219,477209.72
3/18/2026212.35212.59209.89209.93792,600209.93
3/17/2026213.60214.47213.14213.21657,419213.21
3/16/2026213.25214.10212.77213.311,091,503212.53
3/13/2026213.11213.92211.48211.711,805,462210.93
3/12/2026213.23213.89211.89211.919,959,891211.13
3/11/2026215.37215.63213.96214.76622,964213.97
3/10/2026215.97217.53214.78215.391,523,734214.60
3/09/2026214.41216.95212.29216.391,747,802215.59
3/06/2026216.43216.69214.40216.242,023,796215.44
3/05/2026219.37220.07217.21218.462,229,379217.66
3/04/2026220.35221.16219.07220.763,628,142219.95
3/03/2026218.87220.84216.80219.982,571,740219.17
3/02/2026220.70222.59220.24221.851,370,340221.03
2/27/2026220.99222.33220.32222.091,053,180221.27
2/26/2026221.90222.69220.78221.94932,242221.12
2/25/2026221.58221.72220.32221.58561,648220.77
2/24/2026219.36221.40219.35221.07897,598220.26
2/23/2026220.35221.24218.68219.42725,217218.61
2/20/2026219.63221.23219.23221.191,219,735220.38
2/19/2026220.53221.11219.43220.27868,950219.46
2/18/2026220.57221.57220.23221.01702,479220.20
2/17/2026220.53221.31218.80220.191,369,797219.38
2/13/2026218.97221.37218.70220.291,140,350219.48
2/12/2026222.47223.06218.78218.98878,691218.18
2/11/2026222.28222.58221.44222.011,303,406221.19
2/10/2026221.50222.46221.48221.54679,633220.73
2/09/2026221.44221.91220.31221.59494,503220.78