Free Trial

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

iShares S&P 500 Value ETF logo
$198.46 +1.15 (+0.58%)
As of 11:59 AM Eastern
This is a fair market value price provided by Polygon.io. Learn more.

iShares S&P 500 Value ETF Stock Price Performance

The iShares S&P 500 Value ETF (IVE) fund chart highlights key performance trends across multiple timeframes. Over the last 12 months, the fund's price has increased 6.69%, with a year-to-date return of 3.97%. In the past month, the fund has increased 0.58%, reflecting recent market activity.

As of the latest close, iShares S&P 500 Value ETF traded at $197.31 with a market cap of $39.47 billion and volume of 548,767 shares. Five years ago, the fund traded at $115.12, representing a 72.39% increase over that period. At the time, it had a market cap of $15.76 billion and a volume of 579,590 shares.

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.

5 Day
Performance
+2.07%
1 Month
Performance
+0.58%
3 Month
Performance
+7.01%
Year-To-Date
Performance
+3.97%
1 Year
Performance
+6.69%
5 Year
Performance
+72.39%

IVE Stock Chart for Friday, August, 8, 2025

iShares S&P 500 Value ETF Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
08/07/2025$196.60$197.31
+0.36%
$198.35$196.63548,767 shs$39.47 billion
08/06/2025$196.07$196.60
+0.27%
$197.21$195.99374,471 shs$39.33 billion
08/05/2025$196.42$196.07
-0.18%
$196.90$195.74586,054 shs$39.22 billion
08/04/2025$194.44$196.42
+1.02%
$196.72$195.25378,149 shs$39.29 billion
08/01/2025$196.98$194.44
-1.29%
$196.13$193.91635,178 shs$38.90 billion
07/31/2025$198.42$196.98
-0.73%
$199.15$196.71452,014 shs$39.41 billion
07/30/2025$199.70$198.42
-0.64%
$199.77$197.60358,028 shs$39.69 billion
07/29/2025$199.67$199.70
+0.02%
$200.06$199.23379,256 shs$39.95 billion
07/28/2025$200.57$199.67
-0.45%
$200.61$199.45291,202 shs$39.94 billion
07/25/2025$199.92$200.57
+0.33%
$200.71$199.54263,248 shs$40.08 billion
07/24/2025$200.17$199.92
-0.12%
$200.77$199.84315,618 shs$39.95 billion
07/23/2025$198.88$200.17
+0.65%
$200.29$199.041.35 million shs$40.11 billion
07/22/2025$197.33$198.88
+0.79%
$199.05$197.36453,583 shs$39.86 billion
07/21/2025$197.34$197.33
-0.01%
$198.40$197.24427,781 shs$39.54 billion
07/18/2025$197.59$197.34
-0.13%
$198.18$196.87514,009 shs$39.54 billion
07/17/2025$196.55$197.59
+0.53%
$197.72$196.401.47 million shs$39.60 billion
07/16/2025$195.88$196.55
+0.34%
$196.85$194.82472,977 shs$39.39 billion
07/15/2025$197.76$195.88
-0.95%
$198.00$195.86326,741 shs$39.25 billion
07/14/2025$197.89$197.76
-0.07%
$197.92$197.07351,557 shs$39.63 billion
07/11/2025$198.89$197.89
-0.50%
$198.33$197.30247,373 shs$39.63 billion
07/10/2025$197.82$198.89
+0.54%
$199.26$197.43291,335 shs$39.83 billion
07/09/2025$197.31$197.82
+0.26%
$198.00$196.61505,356 shs$39.61 billion
07/08/2025$197.20$197.31
+0.06%
$197.85$196.72303,771 shs$39.51 billion
07/07/2025$198.67$197.20
-0.74%
$198.45$196.20529,619 shs$39.49 billion

This page (NYSEARCA:IVE) was last updated on 8/8/2025 by MarketBeat.com Staff
From Our Partners