iShares S&P 500 Value ETF (IVE)
182.03
-0.04 (-0.02%)
At close: Apr 25, 2025, 3:59 PM
180.00
-1.12%
Pre-market: Apr 28, 2025, 07:10 AM EDT
iShares S&P 500 Value ETF Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 181.56 | 181.56 | 182.08 | 182.08 | 180.22 | 180.22 | 181.84 | 181.84 | n/a | 665,372 |
| Apr 24, 2025 | 179.74 | 179.74 | 182.25 | 182.25 | 179.00 | 179.00 | 182.07 | 182.07 | 0.13% | 3,798,826 |
| Apr 23, 2025 | 180.79 | 180.79 | 182.64 | 182.64 | 178.91 | 178.91 | 179.47 | 179.47 | -1.43% | 1,252,200 |
| Apr 22, 2025 | 175.60 | 175.60 | 178.40 | 178.40 | 175.50 | 175.50 | 177.98 | 177.98 | -0.83% | 621,617 |
| Apr 21, 2025 | 175.85 | 175.85 | 176.01 | 176.01 | 172.13 | 172.13 | 173.78 | 173.78 | -2.36% | 1,025,543 |
Stop Guessing, Start Knowing.
Cut through market noise with actionable insights that actually help you make confident investment decisions. No more endless research or gut-based guessing.
- Unlimited access to all data and tools
- Unlimited access to all data and tools, giving you the edge over everyone else in the market.
- Realtime Options & Dark Pool Data
- Instant access to live options & dark pool data to spot opportunities and trade with precision before the market moves.
- Top Wallstreet Analyst Ratings
- Follow ratings from the best analysts on Wall Street to stay ahead.
- Up to 30 years financial history
- We deliver premium Wall Street data with top-tier accuracy and up to 30 years of history.