iShares S&P 500 Value ETF (IVE)

226.38
+0.59 (0.26%)
NYSE· Last Trade: Jun 21st, 7:44 AM EDT
QuoteNewsPress ReleasesChartHistorical

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

DateOpenHighLowCloseVolumeAdjusted Close
6/18/2026227.58227.58226.05226.38712,425226.38
6/17/2026228.64229.16225.19225.791,160,052225.79
6/16/2026229.20230.05228.75228.98536,572228.98
6/15/2026229.01229.67228.48228.75686,505228.75
6/12/2026227.91229.09226.99228.731,151,596228.73
6/11/2026225.83228.04225.02227.151,146,614227.15
6/10/2026226.33226.92224.64224.681,104,437224.68
6/09/2026226.82227.50223.88226.511,557,900226.51
6/08/2026227.36228.22226.00226.05870,282226.05
6/05/2026228.94229.23226.34226.541,009,763226.54
6/04/2026228.76229.53228.54229.17768,830229.17
6/03/2026227.30228.06226.94227.06815,350227.06
6/02/2026226.28227.97226.09227.86588,219227.86
6/01/2026226.74227.18226.21226.711,031,963226.71
5/29/2026228.54228.88227.92227.922,298,029227.92
5/28/2026228.15228.51227.28228.3212,390,504228.32
5/27/2026228.12228.74227.74227.99593,814227.99
5/26/2026228.63228.95227.64227.88602,950227.88
5/22/2026227.15228.50227.15228.03429,076228.03
5/21/2026224.71226.24223.62226.15680,308226.15
5/20/2026224.48225.98224.06225.75593,855225.75
5/19/2026224.10225.11223.44224.46608,218224.46
5/18/2026223.76224.97223.33224.91882,269224.91
5/15/2026224.42224.42223.30223.45696,552223.45
5/14/2026225.02225.90224.73225.15721,279225.15
5/13/2026224.31224.89223.81224.64508,924224.64
5/12/2026224.39225.05223.18224.77573,725224.77
5/11/2026224.60225.00224.03224.58577,125224.58
5/08/2026224.39224.79223.79224.26439,853224.26
5/07/2026224.67225.00223.22223.58680,084223.58
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