Free Trial

iShares S&P 500 Value ETF (IVE) Chart & Stock Price History

→ What’s Really Next for America… (From Porter & Company) (Ad)
Free IVE Stock Alerts
$186.16
+0.11 (+0.06%)
(As of 05/16/2024 ET)
Compare
Stock AnalysisChartHeadlinesHoldingsOwnershipRatings

iShares S&P 500 Value ETF Stock Price Performance

5 Day
Performance
+1.05%
1 Month
Performance
+5.43%
3 Month
Performance
+5.16%
6 Month
Performance
+14.52%
Year-To-Date
Performance
+7.06%
1 Year
Performance
+22.22%
Receive IVE Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for iShares S&P 500 Value ETF and its competitors with MarketBeat's FREE daily newsletter

Ad The Oxford Club
348 million Americans lives to END as we know it?
348 million American lives are about to change FOREVER.... Because thanks to one shocking A.I. development I'm revealing for the first time today...
To see my free research, simply click here now.

IVE Stock Chart for Friday, May, 17, 2024

IVE Chart by TradingView

iShares S&P 500 Value ETF Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/16/2024$186.03$186.16
+0.07%		$186.73$186.01326,323 shs$33.35 billion
05/15/2024$184.70$186.03
+0.72%		$186.18$185.32332,328 shs$33.33 billion
05/14/2024$184.20$184.70
+0.27%		$185.02$183.95286,382 shs$33.09 billion
05/13/2024$184.22$184.20
-0.01%		$185.35$184.08271,277 shs$33.00 billion
05/10/2024$183.78$184.22
+0.24%		$184.45$183.98290,737 shs$33.00 billion
05/09/2024$182.16$183.78
+0.89%		$183.78$182.10279,492 shs$32.92 billion
05/08/2024$181.96$182.16
+0.11%		$182.36$181.47322,524 shs$32.63 billion
05/07/2024$181.40$181.96
+0.31%		$182.25$181.73712,802 shs$32.60 billion
05/06/2024$180.32$181.40
+0.60%		$181.48$180.68589,948 shs$32.50 billion
05/03/2024$179.36$180.32
+0.54%		$180.80$179.36762,737 shs$32.30 billion
05/02/2024$178.36$179.36
+0.56%		$179.72$178.041.00 million shs$32.13 billion
05/01/2024$178.79$178.36
-0.24%		$180.38$178.051.07 million shs$31.95 billion
04/30/2024$180.91$178.79
-1.17%		$180.39$178.78381,048 shs$32.03 billion
04/29/2024$180.15$180.91
+0.42%		$181.19$180.23556,322 shs$32.41 billion
04/26/2024$180.45$180.13
-0.18%		$180.71$179.71440,676 shs$32.27 billion
04/25/2024$181.04$180.45
-0.33%		$180.84$179.05414,839 shs$32.33 billion
04/24/2024$180.98$181.04
+0.03%		$181.25$180.02508,420 shs$32.49 billion
04/23/2024$179.71$180.98
+0.71%		$181.35$180.04732,957 shs$32.48 billion
04/22/2024$178.39$179.71
+0.74%		$180.65$178.25438,800 shs$32.25 billion
04/19/2024$176.91$178.39
+0.84%		$178.63$177.36655,300 shs$32.01 billion
04/18/2024$176.58$176.91
+0.19%		$177.99$176.53427,065 shs$31.75 billion
04/17/2024$176.74$176.58
-0.09%		$177.68$176.09869,976 shs$31.69 billion
04/16/2024$177.61$176.74
-0.49%		$177.86$176.44498,855 shs$31.72 billion
04/15/2024$178.52$177.61
-0.51%		$180.67$177.14547,265 shs$31.87 billion
04/12/2024$181.24$178.58
-1.47%		$180.59$178.08535,510 shs$32.05 billion
04/11/2024$181.67$181.24
-0.24%		$182.16$180.24402,560 shs$32.52 billion
04/10/2024$184.23$181.67
-1.39%		$182.61$180.94449,562 shs$32.60 billion
04/09/2024$183.71$184.23
+0.28%		$184.49$182.78383,716 shs$29.13 billion
04/08/2024$183.51$183.71
+0.11%		$184.16$183.50451,311 shs$29.04 billion
04/05/2024$182.43$183.51
+0.59%		$184.01$182.25573,373 shs$29.01 billion
04/04/2024$184.19$182.43
-0.96%		$185.58$182.15725,333 shs$28.84 billion
04/03/2024$184.48$184.19
-0.16%		$184.84$183.70527,586 shs$29.12 billion
04/02/2024$185.70$184.48
-0.66%		$184.99$184.031.03 million shs$29.17 billion
04/01/2024$186.81$185.70
-0.59%		$186.95$185.552.11 million shs$29.36 billion
03/29/2024$186.77$186.81
+0.02%		$187.24$186.23715,969 shs$29.53 billion
03/28/2024$186.13$186.77
+0.34%		$187.24$186.23715,969 shs$29.53 billion
03/27/2024$183.25$186.13
+1.57%		$186.14$184.17459,049 shs$29.43 billion
03/26/2024$183.30$183.25
-0.03%		$183.80$183.17634,308 shs$28.97 billion
03/25/2024$183.56$183.30
-0.14%		$184.07$183.22442,315 shs$28.98 billion
03/22/2024$184.65$183.60
-0.57%		$184.98$183.60392,068 shs$29.03 billion
348 million Americans lives to END as we know it? (Ad)

348 million American lives are about to change FOREVER.... Because thanks to one shocking A.I. development I'm revealing for the first time today...

To see my free research, simply click here now.
03/21/2024$184.36$184.65
+0.16%		$185.23$184.00467,357 shs$29.19 billion
03/20/2024$183.21$184.36
+0.63%		$184.60$182.80663,880 shs$29.15 billion
03/19/2024$182.26$183.21
+0.52%		$183.31$182.26394,788 shs$28.97 billion
03/18/2024$181.89$182.26
+0.20%		$182.85$181.73398,291 shs$28.82 billion
03/15/2024$182.13$181.87
-0.14%		$182.32$181.00759,231 shs$28.75 billion
03/14/2024$183.32$182.13
-0.65%		$183.54$181.081.23 million shs$28.79 billion
03/13/2024$183.02$183.32
+0.16%		$183.95$182.80530,496 shs$28.98 billion
03/12/2024$182.71$183.02
+0.17%		$183.38$182.23525,332 shs$28.94 billion
03/11/2024$182.01$182.71
+0.38%		$182.74$181.33514,738 shs$28.89 billion
03/08/2024$181.98$182.01
+0.02%		$182.78$181.87379,404 shs$28.78 billion
03/07/2024$181.25$181.98
+0.40%		$182.49$181.70395,488 shs$28.77 billion
03/06/2024$180.15$181.25
+0.61%		$181.91$180.69479,629 shs$28.66 billion
03/05/2024$180.60$180.15
-0.25%		$181.34$179.57849,221 shs$28.48 billion
03/04/2024$180.17$180.60
+0.24%		$180.92$179.92851,871 shs$28.55 billion
03/01/2024$179.39$180.17
+0.43%		$180.25$178.86456,698 shs$28.48 billion
02/29/2024$179.30$179.39
+0.05%		$180.20$179.06600,412 shs$28.36 billion
02/28/2024$179.14$179.30
+0.09%		$179.75$178.71546,081 shs$28.35 billion
02/27/2024$178.69$179.14
+0.25%		$179.23$178.62353,058 shs$28.32 billion
02/26/2024$179.70$178.69
-0.56%		$180.09$178.64423,197 shs$28.25 billion
02/23/2024$179.07$179.68
+0.34%		$180.17$179.13508,394 shs$28.41 billion
02/22/2024$177.86$179.07
+0.68%		$179.49$177.81418,442 shs$28.31 billion
02/21/2024$177.10$177.86
+0.43%		$177.89$176.81461,133 shs$28.12 billion
02/20/2024$177.02$177.10
+0.05%		$177.74$176.71665,864 shs$28.00 billion
02/19/2024$177.02$177.02$178.01$176.68522,800 shs$27.99 billion
02/16/2024$177.61$177.15
-0.26%		$178.01$176.68512,113 shs$28.01 billion

Related Companies:
This page (NYSEARCA:IVE) was last updated on 5/17/2024 by MarketBeat.com Staff

From Our Partners
Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed!
Priority Gold
Does this make you sick?
Allegiance Gold
Why Is Gold On a MASSIVE rally?
Huge Alerts
Urgent Alert: Is the U.S. Implementing a Digital Dollar?
Gold Gate Capital
348 million Americans lives to END as we know it?
The Oxford Club
Biden Nomination CANCELED?
The Freeport Society
Gold Set to EXPLODE!
Gold Safe Exchange
Democrats Push to Replace Dollar With Digital Coin, Control Currency.
Monetary Gold