iShares S&P 500 Value ETF (IVE)
236.93
-1.44
(-0.60%)
USD |
NYSEARCA |
Sep 04, 10:29
IVE Price : 236.93 for Sept. 4, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 03, 2026 | 237.39 | 238.68 | 236.94 | 238.37 | 434357.0 |
| Sep 02, 2026 | 236.00 | 237.07 | 235.84 | 236.77 | 402570.0 |
| Sep 01, 2026 | 236.36 | 236.85 | 235.28 | 235.80 | 500106.0 |
| Aug 31, 2026 | 236.71 | 236.89 | 236.11 | 236.53 | 519651.0 |
| Aug 28, 2026 | 237.52 | 238.21 | 236.88 | 237.29 | 375974.0 |
| Aug 27, 2026 | 237.02 | 237.64 | 236.44 | 237.05 | 485803.0 |
| Aug 26, 2026 | 236.93 | 238.32 | 236.79 | 237.86 | 339807.0 |
| Aug 25, 2026 | 237.82 | 237.86 | 237.03 | 237.45 | 450534.0 |
| Aug 24, 2026 | 237.36 | 237.97 | 237.20 | 237.76 | 487797.0 |
| Aug 21, 2026 | 237.02 | 237.70 | 236.54 | 237.24 | 414770.0 |
| Aug 20, 2026 | 237.23 | 238.23 | 235.99 | 236.10 | 474251.0 |
| Aug 19, 2026 | 237.96 | 239.93 | 237.96 | 238.45 | 501944.0 |
| Aug 18, 2026 | 237.14 | 237.54 | 236.56 | 236.70 | 723990.0 |
| Aug 17, 2026 | 237.57 | 237.68 | 236.60 | 236.64 | 424967.0 |
| Aug 14, 2026 | 238.21 | 238.37 | 237.81 | 238.09 | 476316.0 |
| Aug 13, 2026 | 237.28 | 238.30 | 237.02 | 238.01 | 439165.0 |
| Aug 12, 2026 | 236.61 | 236.91 | 235.66 | 236.60 | 547891.0 |
| Aug 11, 2026 | 236.14 | 236.97 | 235.92 | 236.37 | 533606.0 |
| Aug 10, 2026 | 235.17 | 236.37 | 235.17 | 236.33 | 608403.0 |
| Aug 07, 2026 | 234.68 | 235.88 | 234.20 | 235.78 | 516171.0 |
| Aug 06, 2026 | 235.98 | 236.01 | 234.00 | 234.62 | 632644.0 |
| Aug 05, 2026 | 236.39 | 236.39 | 234.59 | 235.17 | 686375.0 |
| Aug 04, 2026 | 232.89 | 235.95 | 232.28 | 235.67 | 663518.0 |
| Aug 03, 2026 | 232.72 | 233.32 | 232.35 | 233.09 | 666666.0 |
| Jul 31, 2026 | 231.39 | 232.30 | 229.89 | 231.71 | 892225.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median
Price Benchmarks
| iShares Core S&P US Value ETF | 114.77 |
| iShares Select Dividend ETF | 164.64 |
| iShares US Pharmaceuticals ETF | 104.53 |
| iShares Core S&P Mid-Cap ETF | 75.88 |
| iShares S&P Mid-Cap 400 Value ETF | 147.58 |