iShares S&P 500 Value ETF (IVE) Chart & Stock Price History $203.82 +0.14 (+0.07%) Closing price 04:10 PM EasternExtended Trading$203.71 -0.11 (-0.05%) As of 06:44 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 AnalysisChartHeadlinesHoldingsOwnershipRatingsShort InterestBuy This Stock 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 5.18%, with a year-to-date return of 6.78%. In the past month, the fund has increased 2.08%, reflecting recent market activity. As of the latest close, iShares S&P 500 Value ETF traded at $203.68 with a market cap of $40.89 billion and volume of 331,151 shares. Five years ago, the fund traded at $117.09, representing a 74.07% increase over that period. At the time, it had a market cap of $16.30 billion and a volume of 316,715 shares. 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. Subscribe Now View SMS TermsBy entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy. 5 Day Performance-0.04%1 Month Performance+2.08%3 Month Performance+8.32%Year-To-Date Performance+6.78%1 Year Performance+5.18%5 Year Performance+74.07% IVE Stock Chart for Thursday, August, 28, 2025 IVE Chart by TradingView iShares S&P 500 Value ETF Stock Price History Daily Weekly Monthly Yearly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year 3 Year 5 Year Time Frame Start Date End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization08/28/2025$203.68$203.82+0.07%$204.00$203.01330,028 shs$40.92 billion08/27/2025$202.72$203.68+0.47%$203.84$202.64331,151 shs$40.89 billion08/26/2025$202.48$202.72+0.12%$203.03$202.07367,342 shs$40.70 billion08/25/2025$203.91$202.48-0.70%$203.69$202.48345,949 shs$40.65 billion08/22/2025$201.06$203.91+1.42%$204.30$201.95364,011 shs$40.93 billion08/21/2025$201.67$201.06-0.30%$201.69$200.52266,636 shs$40.36 billion08/20/2025$201.86$201.67-0.09%$202.44$201.28431,620 shs$40.49 billion08/19/2025$201.43$201.86+0.21%$202.60$201.32340,183 shs$40.52 billion08/18/2025$201.64$201.43-0.10%$201.99$201.34279,611 shs$40.44 billion08/15/2025$202.04$201.64-0.20%$202.63$201.60341,784 shs$40.48 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. 08/14/2025$202.23$202.04-0.09%$202.25$201.17301,899 shs$40.56 billion08/13/2025$200.40$202.23+0.91%$202.30$200.95417,052 shs$40.60 billion08/12/2025$198.36$200.40+1.03%$200.48$198.90292,940 shs$40.23 billion08/11/2025$198.78$198.36-0.21%$199.37$198.04308,180 shs$39.68 billion08/08/2025$197.31$198.78+0.75%$199.03$197.66312,233 shs$39.77 billion08/07/2025$196.60$197.31+0.36%$198.35$196.63548,767 shs$39.47 billion08/06/2025$196.07$196.60+0.27%$197.21$195.99374,471 shs$39.33 billion08/05/2025$196.42$196.07-0.18%$196.90$195.74586,054 shs$39.22 billion08/04/2025$194.44$196.42+1.02%$196.72$195.25378,149 shs$39.29 billion08/01/2025$196.98$194.44-1.29%$196.13$193.91635,178 shs$38.90 billion07/31/2025$198.42$196.98-0.73%$199.15$196.71452,014 shs$39.41 billion07/30/2025$199.70$198.42-0.64%$199.77$197.60358,028 shs$39.69 billion07/29/2025$199.67$199.70+0.02%$200.06$199.23379,256 shs$39.95 billion07/28/2025$200.57$199.67-0.45%$200.61$199.45291,202 shs$39.94 billion Related Companies JEPI Stock Price Chart SPYG Stock Price Chart DIA Stock Price Chart IWB Stock Price Chart VV Stock Price Chart SCHG Stock Price Chart VONG Stock Price Chart MGK Stock Price Chart SPYV Stock Price Chart TQQQ 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 8/28/2025 by MarketBeat.com Staff From Our PartnersNVIDIA's Worst Nightmare?$2 TRILLION Quantum Gold Rush While everyone fights over expensive AI stocks... McKinsey just revealed the ...The Oxford Club | SponsoredMarket Panic: Trump Just Dropped a Bomb on Your Stockstock Market Panic: Trump Just Dropped a Bomb on Your Stocks The market is in freefall—and Trump's new tarif...American Alternative | SponsoredINVESTOR ALERT: Tiny “$3 AI Wonder Stock” on the Verge of Blasting OffRight now, we’re witnessing a monumental shift in the world.Traders Agency | SponsoredEveryone’s watching Nvidia right now. Here’s why I’m excited.So, unless you’ve been living under a rock, you probably saw the news… Nvidia just signed a $7 BILLION deal...Timothy Sykes | SponsoredWhat Are Some Strategies to Help Lower RMD Taxes?Turning 73 triggers a key IRS rule: you must begin taking required minimum distributions (RMDs) from certain r...SmartAsset | SponsoredREVEALED FREE: Our top 3 stocks to own in 2025 and beyondEvery time Weiss Ratings flashed green like this, the average gain on each and every stock has been 303% (incl...Weiss Ratings | SponsoredThis is my Christian duty“This land I will give to you…” — a 4,000-year-old line from Genesis may hold the key to unlocking a $150 tril...Paradigm Press | SponsoredTrump’s national nightmare is hereAI is no longer just about chatbots — it’s becoming the backbone of the global economy. While U.S. firms push ...Porter & Company | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added ten 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.
MarketBeat All Access