Get the Stockscreener App
190.56
0.41%
0.74
Ishares S P 500 Value Etf Stock (IVE) Price History
The historical daily chart and data for Ishares S P 500 Value Etf stock (IVE), show that the latest closing stock price as of June 18, 2025, is $190.56.
- Ishares S P 500 Value Etf all-time high stock price is $206.63, occurred on November 29, 2024.
- The lowest Ishares S P 500 Value Etf stock price recorded was $72.55 on August 24, 2015. Since then, Ishares S P 500 Value Etf's stock price has risen over 162.66% to $190.56 now.
- The 52-week high stock price for IVE is $206.63, representing a 8.43% increase from the current share price, occurred on November 29, 2024.
- The 52-week low stock price for IVE is $165.45, indicating a -13.18% decrease from the current share price, occurred on April 07, 2025.
- The closing price of Ishares S P 500 Value Etf (IVE) stock in the beginning of 2024 was $157.37. The stock closed the year at $145.07, a loss of over -7.82% for the year.
The table below shows more information about IVE historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun 18, 2025 | $190.8 | $189.8 | $1.06 | 142,052.0 | +0.39% |
| Jun 17, 2025 | $191.2 | $189.7 | $1.56 | 464,978.0 | -0.95% |
| Jun 16, 2025 | $192.2 | $191.0 | $1.22 | 846,795.0 | +0.38% |
| Jun 13, 2025 | $192.6 | $190.6 | $1.95 | 596,444.0 | -1.01% |
| Jun 12, 2025 | $192.9 | $191.5 | $1.47 | 335,492.0 | +0.31% |
| Jun 11, 2025 | $193.2 | $191.7 | $1.51 | 298,246.0 | -0.34% |
| Jun 10, 2025 | $193.2 | $191.9 | $1.32 | 337,081.0 | +0.58% |
| Jun 09, 2025 | $192.6 | $191.4 | $1.13 | 453,601.0 | +0.24% |
| Jun 06, 2025 | $192.0 | $190.9 | $1.11 | 378,668.0 | +0.76% |
| Jun 05, 2025 | $190.8 | $189.3 | $1.45 | 431,078.0 | -0.08% |
| Jun 04, 2025 | $191.1 | $190.0 | $1.09 | 318,268.0 | -0.29% |
| Jun 03, 2025 | $190.7 | $188.9 | $1.77 | 371,163.0 | +0.61% |
| Jun 02, 2025 | $189.6 | $187.5 | $2.09 | 362,451.0 | +0.24% |
| May 30, 2025 | $189.7 | $187.5 | $2.15 | 1,581,013.0 | +0.02% |
| May 29, 2025 | $189.2 | $187.6 | $1.64 | 419,649.0 | +0.42% |
| May 28, 2025 | $189.9 | $188.1 | $1.88 | 331,149.0 | -0.78% |
| May 27, 2025 | $189.7 | $187.8 | $1.93 | 535,962.0 | +1.79% |
| May 23, 2025 | $187.0 | $185.3 | $1.71 | 699,471.0 | -0.58% |
| May 22, 2025 | $188.5 | $186.8 | $1.67 | 661,112.0 | -0.37% |
| May 21, 2025 | $190.6 | $187.9 | $2.66 | 979,360.0 | -1.80% |
| May 20, 2025 | $192.0 | $190.8 | $1.24 | 4,684,233.0 | -0.19% |
Ishares S P 500 Value Etf Stock (IVE) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Ishares S P 500 Value Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of IVE shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Ishares S P 500 Value Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Ishares S P 500 Value Etf Stock (IVE) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun, 2025 | $193.2 | $187.5 | $5.72 | 5,336,317.0 | +0.83% |
| May, 2025 | $192.1 | $183.1 | $9.09 | 20,186,696.0 | +3.03% |
| Apr, 2025 | $191.7 | $165.4 | $26.26 | 23,803,563.0 | -3.75% |
| Mar, 2025 | $198.3 | $185.3 | $13.00 | 16,424,899.0 | -3.36% |
| Feb, 2025 | $198.7 | $193.2 | $5.49 | 21,891,630.0 | +0.53% |
| Jan, 2025 | $198.6 | $187.5 | $11.08 | 15,089,375.0 | +2.77% |
Ishares S P 500 Value Etf Stock (IVE) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $206.0 | $189.1 | $16.91 | 12,568,303.0 | -7.54% |
| Nov, 2024 | $206.6 | $193.8 | $12.86 | 8,937,602.0 | +5.92% |
| Oct, 2024 | $201.1 | $194.6 | $6.47 | 13,032,773.0 | -1.28% |
| Sep, 2024 | $197.6 | $188.9 | $8.72 | 9,606,499.0 | +0.47% |
| Aug, 2024 | $196.4 | $181.7 | $14.68 | 9,049,213.0 | +2.91% |
| Jul, 2024 | $191.9 | $180.5 | $11.44 | 12,737,181.0 | +4.77% |
| Jun, 2024 | $184.9 | $179.2 | $5.67 | 9,730,814.0 | -1.15% |
| May, 2024 | $186.8 | $178.0 | $8.74 | 10,788,647.0 | +2.98% |
| Apr, 2024 | $187.0 | $176.1 | $10.89 | 13,602,680.0 | -4.29% |
| Mar, 2024 | $187.2 | $178.9 | $8.38 | 11,707,237.0 | +4.13% |
| Feb, 2024 | $180.2 | $173.0 | $7.19 | 13,849,359.0 | +2.95% |
| Jan, 2024 | $176.3 | $170.1 | $6.17 | 39,532,236.0 | +0.21% |
Ishares S P 500 Value Etf Stock (IVE) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $174.4 | $165.2 | $9.29 | 12,841,703.0 | +5.07% |
| Nov, 2023 | $165.6 | $151.0 | $14.56 | 11,504,499.0 | +9.57% |
| Oct, 2023 | $156.4 | $147.2 | $9.20 | 13,436,359.0 | -1.82% |
| Sep, 2023 | $163.3 | $152.1 | $11.20 | 9,617,382.0 | -5.09% |
| Aug, 2023 | $166.5 | $157.5 | $9.07 | 10,977,200.0 | -2.79% |
| Jul, 2023 | $167.6 | $158.9 | $8.67 | 11,283,559.0 | +3.45% |
| Jun, 2023 | $161.5 | $151.0 | $10.53 | 11,531,607.0 | +6.40% |
| May, 2023 | $155.1 | $149.2 | $5.80 | 11,819,582.0 | -1.87% |
| Apr, 2023 | $154.4 | $149.5 | $4.91 | 10,753,841.0 | +1.73% |
| Mar, 2023 | $154.4 | $142.6 | $11.80 | 18,321,016.0 | +0.85% |
| Feb, 2023 | $160.3 | $149.4 | $10.93 | 20,758,086.0 | -3.03% |
| Jan, 2023 | $155.3 | $144.5 | $10.86 | 21,287,661.0 | +6.97% |
0.50%
0.13%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):