iShares S&P 500 Value ETF (IVE) Chart & Stock Price History $185.83 +1.89 (+1.03%) Closing price 05/2/2025 04:10 PM EasternExtended Trading$184.78 -1.06 (-0.57%) As of 05/2/2025 07:47 PM Eastern Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more. Add Compare Share Share Chart Stock AnalysisChartHeadlinesHoldingsOwnershipRatingsBuy This Stock iShares S&P 500 Value ETF Stock Price Performance 5 Day Performance+1.37%1 Month Performance+7.62%3 Month Performance-5.07%6 Month Performance-4.44%Year-To-Date Performance-2.65%1 Year Performance+3.06% Receive IVE Stock News and Ratings via EmailSign-up to receive the latest news and ratings for iShares S&P 500 Value ETF and its competitors with MarketBeat's FREE daily newsletter. Email Address IVE Stock Chart for Sunday, May, 4, 2025 IVE Chart by TradingView iShares S&P 500 Value ETF Stock Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/02/2025$183.94$185.83+1.03%$186.31$184.75639,895 shs$36.48 billion05/01/2025$183.43$183.94+0.28%$185.41$183.50585,726 shs$36.11 billion04/30/2025$183.32$183.43+0.06%$184.17$180.00540,361 shs$36.01 billion04/29/2025$182.50$183.32+0.45%$183.81$181.68610,980 shs$35.99 billion04/28/2025$181.84$182.50+0.36%$183.10$180.92340,174 shs$35.82 billion04/25/2025$182.07$181.84-0.13%$182.08$180.22665,372 shs$35.70 billion04/24/2025$179.47$182.07+1.45%$182.25$179.003.80 million shs$35.74 billion04/23/2025$177.98$179.47+0.84%$182.64$178.911.25 million shs$35.23 billion04/22/2025$173.78$177.98+2.42%$178.40$175.50621,617 shs$34.94 billion04/21/2025$177.38$173.78-2.03%$176.01$172.131.03 million shs$34.11 billion Get the Latest News and Ratings for IVE and Related StocksEnter your email address below to receive the latest news and analysts' ratings for iShares S&P 500 Value ETF and its competitors with MarketBeat's FREE daily newsletter. 04/18/2025$177.38$177.38$178.73$176.56656,550 shs$34.82 billion04/17/2025$177.04$177.38+0.19%$178.73$176.56656,550 shs$34.82 billion04/16/2025$179.57$177.04-1.41%$179.90$175.65783,161 shs$34.75 billion04/15/2025$180.35$179.57-0.43%$181.52$179.57560,616 shs$35.25 billion04/14/2025$178.31$180.35+1.14%$181.53$178.87725,370 shs$35.40 billion04/11/2025$175.37$178.31+1.68%$179.20$173.98733,833 shs$34.72 billion04/10/2025$180.92$175.37-3.07%$178.03$170.801.14 million shs$34.14 billion04/09/2025$168.34$180.92+7.47%$181.66$166.341.75 million shs$35.23 billion04/09/2025$168.34$180.92+7.47%$181.66$166.341.75 million shs$35.23 billion04/08/2025$171.26$168.34-1.71%$176.59$165.861.55 million shs$32.78 billion04/08/2025$171.26$168.34-1.71%$176.59$165.861.55 million shs$32.78 billion04/07/2025$172.67$171.26-0.82%$177.04$165.452.51 million shs$33.34 billion04/04/2025$183.31$172.67-5.80%$179.86$172.562.24 million shs$33.62 billion04/03/2025$191.29$183.31-4.17%$187.01$183.181.29 million shs$35.69 billion Related Companies DIA Stock Price Chart SCHG Stock Price Chart VV Stock Price Chart IWB Stock Price Chart JEPI Stock Price Chart SPYG Stock Price Chart QQQM Stock Price Chart VONG Stock Price Chart SPYV Stock Price Chart MGK Stock Price Chart Receive IVE Stock News and Ratings via EmailSign-up to receive the latest news and ratings for iShares S&P 500 Value ETF and its competitors with MarketBeat's FREE daily newsletter. This page (NYSEARCA:IVE) was last updated on 5/4/2025 by MarketBeat.com Staff From Our PartnersWarning: “DOGE Collapse” imminentElon Strikes Back You may already sense that the tide is turning against Elon Musk and DOGE. Just this week...Altimetry | SponsoredShocking AI play that’s beats Nvidia by a country mileYou’ve seen the headlines about Nvidia. Now Tim Sykes is sounding the alarm — because what CEO Jensen Huang is...Timothy Sykes | SponsoredTrump to redistribute trillions of dollars Trump’s Final Reset Inside the shocking plot to re-engineer America’s financial system…and why you need to ...Porter & Company | SponsoredTrump to solve American wealth loss?Is President Trump’s Executive Order 14179… A secret way to restore wealth for good citizens? If you’ve ...Paradigm Press | SponsoredWill May start the next "Great Depression?"You probably haven't heard about this yet... But this could be the biggest wealth building opportunity of t...Behind the Markets | Sponsored🥾⛏️👷♂️ What I Learned From Numerous Mine Visits...Twenty years ago, I made a decision that changed my life. Instead of sitting behind a desk analyzing mining...Golden Portfolio | SponsoredURGENT: This Altcoin Opportunity Won’t Wait – Act NowThe July 23rd Crypto Trigger Could Mark the Beginning of Bitcoin’s Next Big Move Bitcoin’s early 2024 ETF r...Crypto Swap Profits | SponsoredHere’s How to Claim Your Stake in Elon’s Private Company, xAIEven though xAI is a private company, tech legend and angel investor Jeff Brown found a way for everyday folks...Brownstone Research | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding iShares S&P 500 Value ETF Please log in to your account or sign up in order to add this asset to your watchlist. Share iShares S&P 500 Value ETF With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
