Ishares S P 500 Value Etf (IVE)

Overview News Price History Option Chain Discussions Forecast Dividend History

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 May 05, 2026, is $223.80.

Ishares S P 500 Value Etf all-time high stock price is $225.26, occurred on May 01, 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 208.48% to $223.80 now.
The 52-week high stock price for IVE is $225.26, representing a 0.65% increase from the current share price, occurred on May 01, 2026.
The 52-week low stock price for IVE is $183.05, indicating a -18.21% decrease from the current share price, occurred on May 06, 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

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
May 05, 2026	$224.4	$222.4	$1.99	505,253.0	+0.77%
May 04, 2026	$223.8	$221.7	$2.02	615,694.0	-0.64%
May 01, 2026	$225.3	$223.5	$1.75	772,458.0	-0.07%
Apr 30, 2026	$224.0	$220.6	$3.46	777,052.0	+1.25%
Apr 29, 2026	$220.9	$219.9	$0.9628	474,167.0	+0.32%
Apr 28, 2026	$221.2	$219.8	$1.39	680,416.0	+0.06%
Apr 27, 2026	$221.2	$219.9	$1.34	389,970.0	-0.26%
Apr 24, 2026	$221.7	$220.3	$1.39	389,576.0	-0.10%
Apr 23, 2026	$221.1	$219.2	$1.85	641,369.0	+0.31%
Apr 22, 2026	$221.2	$219.7	$1.52	561,405.0	+0.18%
Apr 21, 2026	$222.1	$219.5	$2.58	538,823.0	-0.62%
Apr 20, 2026	$221.7	$220.7	$1.01	617,865.0	+0.10%
Apr 17, 2026	$221.7	$219.4	$2.27	625,016.0	+1.04%
Apr 16, 2026	$219.0	$217.9	$1.09	662,369.0	+0.28%
Apr 15, 2026	$218.4	$216.7	$1.65	549,739.0	+0.21%
Apr 14, 2026	$217.8	$216.4	$1.40	1,184,119.0	+0.20%
Apr 13, 2026	$217.1	$214.7	$2.45	771,110.0	+0.78%
Apr 10, 2026	$217.2	$215.2	$2.07	530,220.0	-0.76%
Apr 09, 2026	$217.5	$215.5	$1.94	727,081.0	+0.38%
Apr 08, 2026	$216.3	$214.8	$1.47	1,161,801.0	+1.98%
Apr 07, 2026	$212.2	$210.7	$1.46	878,590.0	-0.32%

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
May, 2026	$225.3	$221.7	$3.52	2,398,658.0	+0.06%
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%