iShares S&P 500 Value ETF (IVE)
232.04
+0.82
(+0.35%)
USD |
NYSEARCA |
Sep 25, 16:00
232.10
+0.06
(+0.02%)
After-Hours: 19:59
IVE Price : 232.04 for Sept. 25, 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 25, 2026 | 231.18 | 232.37 | 230.58 | 232.04 | 482279.0 |
| Sep 24, 2026 | 231.74 | 232.25 | 230.90 | 231.22 | 545378.0 |
| Sep 23, 2026 | 232.88 | 233.06 | 231.66 | 231.92 | 790554.0 |
| Sep 22, 2026 | 233.70 | 233.70 | 232.70 | 233.11 | 1.713M |
| Sep 21, 2026 | 232.87 | 233.93 | 232.09 | 233.45 | 357867.0 |
| Sep 18, 2026 | 232.45 | 232.45 | 231.36 | 231.89 | 509497.0 |
| Sep 17, 2026 | 233.07 | 233.32 | 232.10 | 232.93 | 512291.0 |
| Sep 16, 2026 | 233.44 | 233.63 | 230.10 | 231.24 | 553155.0 |
| Sep 15, 2026 | 233.69 | 233.74 | 232.84 | 233.25 | 748297.0 |
| Sep 14, 2026 | 235.20 | 235.88 | 234.53 | 234.96 | 637730.0 |
| Sep 11, 2026 | 235.09 | 235.80 | 234.90 | 235.32 | 586172.0 |
| Sep 10, 2026 | 233.54 | 233.86 | 233.02 | 233.25 | 597489.0 |
| Sep 09, 2026 | 234.92 | 234.94 | 233.82 | 234.00 | 434031.0 |
| Sep 08, 2026 | 236.12 | 236.24 | 235.27 | 235.42 | 524282.0 |
| Sep 04, 2026 | 237.23 | 237.60 | 236.63 | 236.80 | 395718.0 |
| 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 |
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