Free Trial

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

iShares S&P 500 Value ETF logo
$186.32 -1.08 (-0.58%)
Closing price 05/23/2025 04:10 PM Eastern
Extended Trading
$186.20 -0.13 (-0.07%)
As of 05/23/2025 05:55 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.

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 1.58%, with a year-to-date return of -2.39%. In the past month, the fund has increased 2.46%, reflecting recent market activity.

As of the latest close, iShares S&P 500 Value ETF traded at $186.32 with a market cap of $37.13 billion and volume of 700,201 shares. Five years ago, the fund traded at $105.26, representing a 77.01% increase over that period. At the time, it had a market cap of $15.13 billion and a volume of 910,368 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
-2.73%
1 Month
Performance
+2.46%
3 Month
Performance
-5.37%
Year-To-Date
Performance
-2.39%
1 Year
Performance
+1.58%
5 Year
Performance
+77.01%

IVE Stock Chart for Sunday, May, 25, 2025

iShares S&P 500 Value ETF Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/23/2025$187.40$186.32
-0.58%
$187.05$185.34700,201 shs$37.13 billion
05/22/2025$188.10$187.40
-0.37%
$188.51$186.84661,240 shs$37.35 billion
05/21/2025$191.54$188.10
-1.80%
$190.59$187.93980,156 shs$37.49 billion
05/20/2025$191.90$191.54
-0.19%
$192.01$190.774.66 million shs$38.17 billion
05/19/2025$191.58$191.90
+0.17%
$192.15$190.28458,414 shs$38.25 billion
05/16/2025$190.29$191.58
+0.68%
$191.67$189.76353,281 shs$38.18 billion
05/15/2025$188.51$190.29
+0.94%
$190.29$188.00541,299 shs$37.92 billion
05/14/2025$189.63$188.51
-0.59%
$189.54$188.10622,983 shs$37.57 billion
05/13/2025$190.25$189.63
-0.33%
$190.39$189.48372,263 shs$37.79 billion
05/12/2025$185.39$190.25
+2.62%
$190.34$189.01533,163 shs$37.92 billion
05/09/2025$185.46$185.39
-0.04%
$186.24$184.99342,445 shs$36.95 billion
05/08/2025$184.41$185.46
+0.57%
$187.28$184.81639,429 shs$36.96 billion
05/07/2025$183.24$184.41
+0.64%
$185.19$183.30494,532 shs$36.75 billion
05/06/2025$184.68$183.24
-0.78%
$184.93$183.05766,918 shs$36.52 billion
05/05/2025$185.83$184.68
-0.62%
$185.64$184.173.96 million shs$36.81 billion
05/02/2025$183.94$185.83
+1.03%
$186.31$184.75639,895 shs$36.48 billion
05/01/2025$183.43$183.94
+0.28%
$185.41$183.50585,726 shs$36.11 billion
04/30/2025$183.32$183.43
+0.06%
$184.17$180.00540,361 shs$36.01 billion
04/29/2025$182.50$183.32
+0.45%
$183.81$181.68610,980 shs$35.99 billion
04/28/2025$181.84$182.50
+0.36%
$183.10$180.92340,174 shs$35.82 billion
04/25/2025$182.07$181.84
-0.13%
$182.08$180.22665,372 shs$35.70 billion
04/24/2025$179.47$182.07
+1.45%
$182.25$179.003.80 million shs$35.74 billion

This page (NYSEARCA:IVE) was last updated on 5/25/2025 by MarketBeat.com Staff
From Our Partners