Get the Stockscreener App
231.22
0.30%
-0.70
Pre-market:
231.22
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 September 24, 2026, is $231.22.
- Ishares S P 500 Value Etf all-time high stock price is $239.93, occurred on August 19, 2026.
- 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 218.70% to $231.22 now.
- The 52-week high stock price for IVE is $239.93, representing a 3.77% increase from the current share price, occurred on August 19, 2026.
- The 52-week low stock price for IVE is $202.45, indicating a -12.44% decrease from the current share price, occurred on October 10, 2025.
- The closing price of Ishares S P 500 Value Etf (IVE) stock in the beginning of 2025 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 |
|---|---|---|---|---|---|
| Sep 24, 2026 | $232.2 | $230.9 | $1.35 | 545,320.0 | -0.30% |
| Sep 23, 2026 | $233.1 | $231.7 | $1.41 | 790,511.0 | -0.51% |
| Sep 22, 2026 | $233.7 | $232.7 | $0.995 | 1,712,834.0 | -0.15% |
| Sep 21, 2026 | $233.9 | $232.1 | $1.84 | 357,828.0 | +0.67% |
| Sep 18, 2026 | $232.4 | $231.4 | $1.09 | 508,920.0 | -0.45% |
| Sep 17, 2026 | $233.3 | $232.1 | $1.22 | 512,287.0 | +0.73% |
| Sep 16, 2026 | $233.6 | $230.1 | $3.53 | 551,995.0 | -0.86% |
| Sep 15, 2026 | $233.7 | $232.8 | $0.9003 | 748,293.0 | -0.73% |
| Sep 14, 2026 | $235.9 | $234.5 | $1.35 | 637,733.0 | -0.15% |
| Sep 11, 2026 | $235.8 | $234.9 | $0.8949 | 586,169.0 | +0.89% |
| Sep 10, 2026 | $233.9 | $233.0 | $0.8355 | 597,060.0 | -0.32% |
| Sep 09, 2026 | $234.9 | $233.8 | $1.12 | 433,977.0 | -0.60% |
| Sep 08, 2026 | $236.2 | $235.3 | $0.97 | 524,270.0 | -0.58% |
| Sep 04, 2026 | $237.6 | $236.6 | $0.97 | 395,278.0 | -0.66% |
| Sep 03, 2026 | $238.7 | $236.9 | $1.74 | 434,358.0 | +0.68% |
| Sep 02, 2026 | $237.1 | $235.8 | $1.23 | 402,565.0 | +0.41% |
| Sep 01, 2026 | $236.8 | $235.3 | $1.57 | 500,073.0 | -0.31% |
| Aug 31, 2026 | $236.9 | $236.1 | $0.78 | 519,643.0 | -0.32% |
| Aug 28, 2026 | $238.2 | $236.9 | $1.34 | 375,404.0 | +0.10% |
| Aug 27, 2026 | $237.6 | $236.4 | $1.20 | 485,592.0 | -0.34% |
| Aug 26, 2026 | $238.3 | $236.8 | $1.53 | 339,773.0 | +0.17% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2026 | $238.7 | $230.1 | $8.58 | 10,784,791.0 | -2.24% |
| Aug, 2026 | $239.9 | $232.3 | $7.66 | 10,902,966.0 | +2.09% |
| Jul, 2026 | $234.9 | $226.8 | $8.06 | 14,601,204.0 | +2.03% |
| Jun, 2026 | $230.1 | $223.9 | $6.17 | 22,831,442.0 | -0.38% |
| May, 2026 | $228.9 | $221.7 | $7.21 | 25,898,484.0 | +1.90% |
| Apr, 2026 | $224.0 | $209.7 | $14.37 | 14,771,061.0 | +5.93% |
| Mar, 2026 | $222.6 | $207.0 | $15.62 | 39,730,933.0 | -4.93% |
| Feb, 2026 | $223.1 | $216.7 | $6.40 | 16,491,328.0 | +2.23% |
| Jan, 2026 | $218.4 | $211.6 | $6.88 | 20,276,969.0 | +2.44% |
Ishares S P 500 Value Etf Stock (IVE) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $214.9 | $210.4 | $4.53 | 16,389,105.0 | +0.54% |
| Nov, 2025 | $212.5 | $203.2 | $9.39 | 42,587,440.0 | +1.74% |
| Oct, 2025 | $211.8 | $202.4 | $9.38 | 13,961,590.0 | +1.10% |
| Sep, 2025 | $206.6 | $201.2 | $5.40 | 13,542,406.0 | +1.28% |
| Aug, 2025 | $204.3 | $193.9 | $10.40 | 7,865,521.0 | +3.51% |
| Jul, 2025 | $200.8 | $194.8 | $5.96 | 10,416,680.0 | +0.80% |
| Jun, 2025 | $195.7 | $187.5 | $8.16 | 9,877,302.0 | +3.40% |
| 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% |
0.20%
0.41%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):