IVE Price: 242.66

iShares S&P 500 Value ETF (IVE)

242.66 +2.06 (+0.85%) USD | NYSEARCA | Nov 11, 16:00

242.66 0.00 (0.00%) After-Hours: 20:00

Price Chart

Historical Price Data

View and export this data back to 2000. Start Trial.

Date	Open	High	Low	Close	Volume
Nov 10, 2026	239.31	240.95	238.71	240.60	1.042M
Nov 09, 2026	237.79	241.12	237.48	240.32	867268.0
Nov 06, 2026	234.12	236.95	234.02	235.53	895437.0
Nov 05, 2026	244.32	244.72	236.39	236.48	1.749M
Nov 04, 2026	241.59	243.52	241.38	243.30	1.380M
Nov 03, 2026	238.53	239.22	238.01	238.33	1.138M
Nov 02, 2026	239.91	241.18	239.70	239.80	1.136M
Oct 30, 2026	240.58	240.97	238.54	239.53	1.559M
Oct 29, 2026	240.19	241.38	240.19	241.36	556237.0
Oct 28, 2026	238.76	239.55	238.45	239.23	561042.0
Oct 27, 2026	238.78	239.43	238.26	239.23	559778.0
Oct 26, 2026	238.19	239.59	238.19	238.85	637497.0
Oct 23, 2026	238.36	238.76	237.28	238.12	557408.0
Oct 22, 2026	237.65	239.59	237.37	239.47	645833.0
Oct 21, 2026	237.32	238.33	236.98	238.05	650840.0
Oct 20, 2026	235.69	237.50	235.66	237.20	883626.0
Oct 19, 2026	235.47	236.18	235.03	235.16	484195.0
Oct 16, 2026	236.89	237.23	234.77	235.46	1.227M
Oct 15, 2026	235.06	235.83	234.87	235.66	792552.0
Oct 14, 2026	233.44	234.06	233.00	234.06	819720.0
Oct 13, 2026	234.53	235.01	233.41	234.07	526298.0
Oct 12, 2026	233.48	233.99	233.37	233.90	308972.0
Oct 09, 2026	231.86	233.29	231.84	233.02	626262.0
Oct 08, 2026	230.30	232.30	230.16	232.18	712299.0
Oct 07, 2026	231.00	231.31	230.28	230.78	504950.0

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).

Read full definition.

Price Range, Past 5 Years

View Price Range, Past 5 Years

Start Trial

Minimum

Maximum

Average

Median

Price Benchmarks

View Price Benchmarks