iShares SP 500 Value ETF (IVE)
AMEX: IVE
· Real-Time Price · USD
203.92
2.86 (1.42%)
At close: Aug 22, 2025, 3:59 PM
203.67
-0.12%
After-hours: Aug 22, 2025, 06:45 PM EDT
IVE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 201.95 | 204.30 | 201.95 | 203.91 | 203.91 | 1.42% | 364,011 |
| Aug 21, 2025 | 201.11 | 201.69 | 200.52 | 201.06 | 201.06 | -0.30% | 266,636 |
| Aug 20, 2025 | 202.04 | 202.44 | 201.28 | 201.67 | 201.67 | -0.09% | 431,620 |
| Aug 19, 2025 | 201.32 | 202.60 | 201.32 | 201.86 | 201.86 | 0.21% | 340,209 |
| Aug 18, 2025 | 201.75 | 201.99 | 201.34 | 201.43 | 201.43 | -0.10% | 279,616 |
| Aug 15, 2025 | 202.60 | 202.63 | 201.60 | 201.64 | 201.64 | -0.20% | 341,800 |
| Aug 14, 2025 | 201.64 | 202.25 | 201.17 | 202.04 | 202.04 | -0.09% | 301,901 |
| Aug 13, 2025 | 201.06 | 202.30 | 200.95 | 202.23 | 202.23 | 0.91% | 417,100 |
| Aug 12, 2025 | 198.91 | 200.48 | 198.90 | 200.40 | 200.40 | 1.03% | 292,941 |
| Aug 11, 2025 | 199.02 | 199.37 | 198.04 | 198.36 | 198.36 | -0.21% | 308,200 |
| Aug 8, 2025 | 197.66 | 199.03 | 197.66 | 198.78 | 198.78 | 0.75% | 312,233 |
| Aug 7, 2025 | 197.88 | 198.35 | 196.63 | 197.31 | 197.31 | 0.36% | 548,800 |
| Aug 6, 2025 | 196.45 | 197.21 | 195.99 | 196.60 | 196.60 | 0.27% | 374,533 |
| Aug 5, 2025 | 196.65 | 196.90 | 195.74 | 196.07 | 196.07 | -0.18% | 586,100 |
| Aug 4, 2025 | 195.25 | 196.72 | 195.25 | 196.42 | 196.42 | 1.02% | 378,171 |
| Aug 1, 2025 | 196.13 | 196.13 | 193.91 | 194.44 | 194.44 | -1.29% | 635,237 |
| Jul 31, 2025 | 198.66 | 199.15 | 196.71 | 196.98 | 196.98 | -0.73% | 452,156 |
| Jul 30, 2025 | 199.68 | 199.77 | 197.60 | 198.42 | 198.42 | -0.64% | 358,053 |
| Jul 29, 2025 | 199.98 | 200.06 | 199.23 | 199.70 | 199.70 | 0.02% | 379,300 |
| Jul 28, 2025 | 200.61 | 200.61 | 199.45 | 199.67 | 199.67 | -0.45% | 291,204 |