Get the Stockscreener App
203.94
0.22%
-0.45
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 12, 2025, is $203.94.
- 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 181.10% to $203.94 now.
- The 52-week high stock price for IVE is $206.63, representing a 1.32% increase from the current share price, occurred on November 29, 2024.
- The 52-week low stock price for IVE is $165.45, indicating a -18.88% 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 |
|---|---|---|---|---|---|
| Sep 12, 2025 | $204.6 | $203.8 | $0.8199 | 387,955.0 | -0.22% |
| Sep 11, 2025 | $204.6 | $202.1 | $2.50 | 605,165.0 | +1.24% |
| Sep 10, 2025 | $202.8 | $201.2 | $1.54 | 1,058,081.0 | -0.49% |
| Sep 09, 2025 | $203.3 | $202.6 | $0.65 | 847,720.0 | +0.02% |
| Sep 08, 2025 | $203.1 | $201.9 | $1.10 | 368,838.0 | -0.16% |
| Sep 05, 2025 | $204.6 | $202.3 | $2.26 | 390,284.0 | -0.47% |
| Sep 04, 2025 | $204.1 | $202.5 | $1.66 | 306,467.0 | +0.75% |
| Sep 03, 2025 | $203.0 | $201.7 | $1.39 | 316,750.0 | -0.04% |
| Sep 02, 2025 | $202.7 | $201.5 | $1.24 | 500,557.0 | -0.59% |
| Aug 29, 2025 | $204.2 | $203.4 | $0.8301 | 327,748.0 | +0.04% |
| Aug 28, 2025 | $204.0 | $203.0 | $0.99 | 329,057.0 | +0.07% |
| Aug 27, 2025 | $203.8 | $202.6 | $1.20 | 330,691.0 | +0.47% |
| Aug 26, 2025 | $203.0 | $202.1 | $0.96 | 366,942.0 | +0.07% |
| Aug 25, 2025 | $203.7 | $202.5 | $1.17 | 341,435.0 | -0.66% |
| Aug 22, 2025 | $204.3 | $201.9 | $2.35 | 363,751.0 | +1.42% |
| Aug 21, 2025 | $201.7 | $200.5 | $1.17 | 266,194.0 | -0.30% |
| Aug 20, 2025 | $202.4 | $201.3 | $1.16 | 429,691.0 | -0.09% |
| Aug 19, 2025 | $202.6 | $201.3 | $1.28 | 340,180.0 | +0.21% |
| Aug 18, 2025 | $202.0 | $201.3 | $0.65 | 279,062.0 | -0.10% |
| Aug 15, 2025 | $202.6 | $201.6 | $1.03 | 340,423.0 | -0.20% |
| Aug 14, 2025 | $202.2 | $201.2 | $1.08 | 301,792.0 | -0.09% |
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 |
|---|---|---|---|---|---|
| Sep, 2025 | $204.6 | $201.2 | $3.42 | 5,169,772.0 | +0.02% |
| 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% |
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% |
0.61%
0.34%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):