iShares SP 500 Value ETF (IVE)
AMEX: IVE
· Real-Time Price · USD
207.12
0.61 (0.30%)
At close: Oct 01, 2025, 3:52 PM
IVE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 205.53 | 206.62 | 205.09 | 206.51 | n/a | 0.34% | 576,092 |
| Sep 29, 2025 | 205.87 | 205.90 | 205.15 | 205.80 | n/a | 0.16% | 400,800 |
| Sep 26, 2025 | 204.47 | 205.61 | 204.47 | 205.47 | 205.47 | 0.77% | 524,800 |
| Sep 25, 2025 | 204.42 | 204.46 | 203.15 | 203.91 | 203.91 | -0.38% | 500,112 |
| Sep 24, 2025 | 205.31 | 205.54 | 204.47 | 204.68 | 204.68 | -0.19% | 506,815 |
| Sep 23, 2025 | 205.06 | 206.16 | 204.79 | 205.06 | 205.06 | 0.04% | 1,289,500 |
| Sep 22, 2025 | 204.28 | 205.24 | 204.13 | 204.98 | 204.98 | 0.19% | 476,143 |
| Sep 19, 2025 | 204.77 | 204.98 | 203.80 | 204.59 | 204.59 | 0.19% | 584,800 |
| Sep 18, 2025 | 204.08 | 204.74 | 203.50 | 204.20 | 204.20 | 0.34% | 942,427 |
| Sep 17, 2025 | 203.28 | 204.92 | 202.52 | 203.51 | 203.51 | 0.30% | 730,869 |
| Sep 16, 2025 | 203.16 | 203.66 | 202.74 | 202.91 | 202.91 | -0.50% | 1,717,300 |
| Sep 15, 2025 | 204.29 | 204.57 | 203.61 | 203.92 | 203.05 | -0.01% | 521,111 |
| Sep 12, 2025 | 204.14 | 204.64 | 203.82 | 203.94 | 203.07 | -0.22% | 388,100 |
| Sep 11, 2025 | 202.24 | 204.59 | 202.09 | 204.39 | 203.52 | 1.24% | 605,500 |
| Sep 10, 2025 | 202.76 | 202.76 | 201.22 | 201.89 | 201.03 | -0.49% | 1,058,900 |
| Sep 9, 2025 | 202.78 | 203.29 | 202.64 | 202.89 | 202.03 | 0.02% | 851,800 |
| Sep 8, 2025 | 203.05 | 203.05 | 201.95 | 202.85 | 201.99 | -0.16% | 369,302 |
| Sep 5, 2025 | 204.13 | 204.60 | 202.34 | 203.17 | 202.31 | -0.47% | 390,800 |
| Sep 4, 2025 | 202.83 | 204.14 | 202.48 | 204.12 | 203.25 | 0.75% | 306,815 |
| Sep 3, 2025 | 202.74 | 203.04 | 201.65 | 202.60 | 201.74 | -0.04% | 318,025 |
Page 1 of 136