Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

iShares S&P 500 Value ETF (NY:IVE)

189.56 +3.24 (+1.74%)
Streaming Delayed Price Updated: 3:38 PM EDT, May 27, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 23, 2025 185.34 187.05 185.34 186.32 700,203 -1.08(-0.58%)
May 22, 2025 187.77 188.51 186.84 187.40 661,241 -0.70(-0.37%)
May 21, 2025 190.25 190.59 187.93 188.10 980,156 -3.44(-1.80%)
May 20, 2025 191.42 192.01 190.77 191.54 4,684,936 -0.36(-0.19%)
May 19, 2025 190.30 192.15 190.28 191.90 458,625 +0.32(+0.17%)
May 16, 2025 190.34 191.67 189.76 191.58 353,282 +1.29(+0.68%)
May 15, 2025 188.11 190.29 188.00 190.29 541,797 +1.78(+0.94%)
May 14, 2025 189.45 189.54 188.10 188.51 622,983 -1.12(-0.59%)
May 13, 2025 189.96 190.39 189.48 189.63 372,264 -0.62(-0.33%)
May 12, 2025 190.10 190.34 189.01 190.25 533,280 +4.86(+2.62%)
May 09, 2025 186.02 186.24 184.99 185.39 342,446 -0.07(-0.04%)
May 08, 2025 185.31 187.28 184.81 185.46 639,429 +1.05(+0.57%)
May 07, 2025 184.04 185.19 183.30 184.41 494,532 +1.17(+0.64%)
May 06, 2025 183.57 184.93 183.05 183.24 767,209 -1.44(-0.78%)
May 05, 2025 184.89 185.64 184.17 184.68 3,957,321 -1.15(-0.62%)
May 02, 2025 185.63 186.31 184.75 185.83 639,902 +1.89(+1.03%)
May 01, 2025 184.33 185.41 183.50 183.94 585,726 +0.51(+0.28%)
Apr 30, 2025 182.13 184.17 180.00 183.43 540,364 +0.11(+0.06%)
Apr 29, 2025 181.81 183.81 181.68 183.32 610,984 +0.82(+0.45%)
Apr 28, 2025 182.37 183.10 180.92 182.50 340,185 +0.66(+0.36%)
Apr 25, 2025 181.56 182.07 180.22 181.84 665,372 -0.23(-0.13%)
Apr 24, 2025 179.74 182.25 179.00 182.07 3,798,833 +2.60(+1.45%)
Apr 23, 2025 180.79 182.64 178.91 179.47 1,252,183 +1.49(+0.84%)
Apr 22, 2025 175.60 178.40 175.50 177.98 621,617 +4.20(+2.42%)
Apr 21, 2025 175.85 176.01 172.13 173.78 1,025,543 -3.60(-2.03%)
Apr 17, 2025 176.56 178.73 176.56 177.38 656,550 +0.34(+0.19%)
Apr 16, 2025 178.93 179.90 175.65 177.04 783,161 -2.53(-1.41%)
Apr 15, 2025 180.71 181.52 179.57 179.57 560,623 -0.78(-0.43%)
Apr 14, 2025 181.18 181.53 178.87 180.35 725,371 +2.04(+1.14%)
Apr 11, 2025 174.98 179.20 173.98 178.31 733,833 +2.94(+1.68%)
Apr 10, 2025 177.73 178.03 170.80 175.37 1,140,689 -5.55(-3.07%)
Apr 09, 2025 166.55 181.66 166.34 180.92 1,750,728 +12.58(+7.47%)
Apr 08, 2025 176.02 176.59 165.85 168.34 1,553,845 -2.92(-1.71%)
Apr 07, 2025 168.29 175.25 165.45 171.26 2,512,414 -1.41(-0.82%)
Apr 04, 2025 179.44 179.86 172.56 172.67 2,236,579 -10.64(-5.80%)
Apr 03, 2025 186.33 187.01 183.18 183.31 1,286,913 -7.98(-4.17%)
Apr 02, 2025 189.06 191.71 189.00 191.29 596,669 +0.96(+0.50%)
Apr 01, 2025 189.96 191.03 188.64 190.33 603,942 -0.25(-0.13%)
Mar 31, 2025 187.83 191.22 187.71 190.58 1,026,090 +1.79(+0.95%)
Mar 28, 2025 191.29 191.46 188.68 188.79 496,024 -2.86(-1.49%)
Mar 27, 2025 191.47 192.42 190.75 191.65 556,754 +0.03(+0.02%)
Mar 26, 2025 192.01 192.84 191.15 191.62 1,145,326 -0.09(-0.05%)
Mar 25, 2025 192.11 192.33 191.16 191.71 1,321,431 -0.11(-0.06%)
Mar 24, 2025 191.26 192.10 191.08 191.82 633,875 +2.00(+1.05%)
Mar 21, 2025 188.94 189.90 188.12 189.82 462,384 -0.27(-0.14%)
Mar 20, 2025 189.59 191.26 189.25 190.09 537,748 -0.45(-0.24%)
Mar 19, 2025 189.73 191.38 189.03 190.54 726,235 +1.11(+0.59%)
Mar 18, 2025 189.92 189.94 188.69 189.43 1,057,615 -0.70(-0.37%)
Mar 17, 2025 187.85 190.80 187.85 190.13 517,143 +2.06(+1.10%)
Mar 14, 2025 186.13 188.38 185.70 188.07 516,846 +3.02(+1.63%)
Mar 13, 2025 186.59 187.37 184.61 185.06 584,819 -1.56(-0.84%)
Mar 12, 2025 188.08 188.14 185.56 186.62 802,222 -0.97(-0.51%)
Mar 11, 2025 189.80 190.03 186.69 187.59 961,900 -2.75(-1.44%)
Mar 10, 2025 191.51 192.48 188.94 190.33 742,750 -3.05(-1.58%)
Mar 07, 2025 191.29 193.88 191.14 193.38 1,007,091 +1.53(+0.80%)
Mar 06, 2025 191.50 192.83 190.64 191.85 851,731 -1.19(-0.61%)
Mar 05, 2025 191.29 193.67 190.38 193.03 1,066,311 +1.53(+0.80%)
Mar 04, 2025 193.67 193.99 191.09 191.50 2,175,359 -3.10(-1.59%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.