Home

iShares S&P 500 Value ETF (IVE)

196.17
+0.42 (0.21%)
SummaryNewsPress ReleasesChartHistorical
2024-11-05 - 2025-02-05
DateOpenHighLowCloseVolumeAdjusted Close
2/04/2025194.52196.01194.41195.75471,470195.75
2/03/2025194.04195.99193.19195.25645,785195.25
1/31/2025198.09198.25196.05196.17407,565196.17
1/30/2025197.14198.03196.46197.41658,311197.41
1/29/2025197.42198.14196.73197.15400,276197.15
1/28/2025197.85198.58197.33197.53768,733197.53
1/27/2025195.35198.14195.35198.121,031,141198.12
1/24/2025196.39196.70195.93196.15372,102196.15
1/23/2025195.58196.56195.30196.52707,319196.52
1/22/2025195.54195.82195.10195.41491,923195.41
1/21/2025194.42195.66194.42195.661,109,586195.66
1/17/2025194.13194.62193.80194.09359,171194.09
1/16/2025192.56193.07191.98192.82912,286192.82
1/15/2025192.63193.21192.05192.70401,087192.70
1/14/2025190.12190.50188.95190.30490,978190.30
1/13/2025187.66189.57187.50189.42543,313189.42
1/10/2025190.21190.21187.88188.17737,953188.17
1/08/2025190.74191.25189.77191.15579,787191.15
1/07/2025192.10192.83190.47191.01925,645191.01
1/06/2025192.21193.38191.23191.51638,433191.51
1/03/2025190.73191.70190.07191.45898,131191.45
1/02/2025191.81192.18189.11189.962,684,752189.96
12/31/2024190.630.00190.88190.880190.88
12/30/2024191.20191.40189.56190.63512,960190.63
12/27/2024193.12193.86191.80192.77616,956192.77
12/26/2024193.18194.25193.15193.99377,262193.99
12/24/2024192.34193.79192.08193.76508,017193.76
12/23/2024191.43192.38190.61192.22828,113192.22
12/20/2024189.28192.89189.13191.711,031,951191.71
12/19/2024191.00191.84189.41189.501,109,920189.50
12/18/2024194.94195.36189.99190.17771,619190.17
12/17/2024195.12195.52194.38194.77592,762194.77
12/16/2024198.09198.49196.75196.90668,219195.84
12/13/2024198.52198.69197.65197.98443,547196.91
12/12/2024199.44199.57198.54198.55494,738197.48
12/11/2024200.44200.44199.22199.28410,102198.20
12/10/2024200.94200.94199.33200.04654,708198.96
12/09/2024202.21202.40200.66200.841,045,358199.75
12/06/2024202.76203.03201.71201.91413,617200.82
12/05/2024202.99203.42202.42202.49432,001201.40
12/04/2024203.58203.62202.32202.97397,621201.87
12/03/2024205.21205.25203.59203.59510,418202.49
12/02/2024205.99206.04204.24204.73773,157203.62
11/29/2024205.96206.63205.73206.17189,069205.06
11/27/2024205.72206.47205.43205.50336,213204.39
11/26/2024205.03205.51204.08205.24351,574204.13
11/25/2024204.90205.87204.62205.20670,662204.09
11/22/2024202.54204.00202.54203.74579,079202.64
11/21/2024200.45202.71199.98202.23442,781201.14
11/20/2024199.84200.16198.75199.97419,408198.89
11/19/2024199.23200.08198.51199.53426,639198.45
11/18/2024199.79200.80199.50200.47394,094199.39
11/15/2024199.75200.34199.21199.51428,324198.43
11/14/2024201.68201.82200.06200.13747,285199.05
11/13/2024201.43201.95200.98201.47301,286200.38
11/12/2024202.63202.65200.74201.06365,886199.97
11/11/2024202.54203.67202.44202.59394,313201.50
11/08/2024200.96202.44200.74201.82556,599200.73
11/07/2024201.52201.52200.24200.60410,635199.52
11/06/2024201.45201.49199.58201.19808,961200.10
11/05/2024194.50196.36194.15196.35468,443195.29