Free Trial
Earnings Season Is Here. MarketBeat All Access for Just $149
Get the Deal
Claim MarketBeat All Access Sale Promotion

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

iShares S&P 500 Value ETF logo
$239.23 +0.38 (+0.16%)
Closing price 04:10 PM Eastern
Extended Trading
$238.67 -0.56 (-0.23%)
As of 07:30 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 Massive. Learn more.
Compare

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 13.16%, with a year-to-date return of 12.81%. In the past month, the fund has increased 3.10%, reflecting recent market activity.

As of the latest close, iShares S&P 500 Value ETF traded at $239.23 with a market cap of $50.63 billion and volume of 559,774 shares. Five years ago, the fund traded at $151.27, representing a 58.15% increase over that period. At the time, it had a market cap of $22.92 billion and a volume of 501,591 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.

Subscribe Now
SMS is currently available in Australia, Belgium, Canada, France, Germany, Ireland, Italy, New Zealand, the Netherlands, Singapore, South Africa, Spain, Switzerland, the United Kingdom, and the United States. By 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
-0.10%
1 Month
Performance
+3.10%
3 Month
Performance
+2.94%
Year-To-Date
Performance
+12.81%
1 Year
Performance
+13.16%
5 Year
Performance
+58.15%

IVE Stock Chart for Tuesday, October, 27, 2026

IVE Chart by TradingView

iShares S&P 500 Value ETF Stock Price History

Price Date
0 Results
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
10/26/2026$238.12$238.85
+0.31%		$239.59$238.19637,493 shs$50.55 billion
10/23/2026$239.47$238.12
-0.56%		$238.76$237.28557,406 shs$50.41 billion
10/22/2026$238.05$239.47
+0.60%		$239.59$237.37645,829 shs$50.67 billion
10/21/2026$237.20$238.05
+0.36%		$238.33$236.98650,834 shs$50.37 billion
10/20/2026$235.16$237.20
+0.87%		$237.50$235.66883,623 shs$50.19 billion
10/19/2026$235.46$235.16
-0.13%		$236.18$235.03484,193 shs$49.76 billion
10/16/2026$235.66$235.46
-0.08%		$237.23$234.771.23 million shs$49.82 billion
10/15/2026$234.06$235.66
+0.68%		$235.83$234.87792,105 shs$49.87 billion
10/14/2026$234.07$234.06
0.00%		$234.06$233.00819,715 shs$49.53 billion
10/13/2026$233.90$234.07
+0.07%		$235.01$233.41526,270 shs$49.53 billion
10/12/2026$233.02$233.90
+0.38%		$233.99$233.37308,965 shs$49.49 billion
10/09/2026$232.18$233.02
+0.36%		$233.29$231.84626,227 shs$49.33 billion
10/08/2026$230.78$232.18
+0.61%		$232.30$230.17712,283 shs$49.15 billion
10/07/2026$231.66$230.78
-0.38%		$231.31$230.28504,938 shs$48.86 billion
10/06/2026$230.51$231.66
+0.50%		$231.93$230.88464,206 shs$48.94 billion
10/05/2026$229.62$230.51
+0.39%		$230.89$228.62655,855 shs$48.70 billion
10/02/2026$228.61$229.62
+0.44%		$230.21$228.94576,983 shs$48.51 billion
10/01/2026$228.28$228.61
+0.14%		$228.95$227.071.03 million shs$48.29 billion
09/30/2026$229.34$228.28
-0.46%		$230.24$228.17863,911 shs$48.33 billion
09/29/2026$230.46$229.34
-0.49%		$229.90$228.62460,582 shs$48.55 billion
09/28/2026$232.04$230.46
-0.68%		$231.38$230.21613,352 shs$48.79 billion
Related Companies

This page (NYSEARCA:IVE) was last updated on 10/27/2026 by MarketBeat.com Staff.
From Our Partners
Financial legend: “This is bad, really bad...”
Dr. Martin D. Weiss has publicly predicted six major American market crashes over his 55-year career, each war...
Weiss Ratings | Sponsoredtc pixel
The investigation Porter spent tens of thousands to document
Porter Stansberry flew the Porter and Co. team 3,300 miles to Dublin to investigate a 17-year investing experi...
Porter & Company | Sponsoredtc pixel
My next big call (under $1)
17,556% on KDA. 3,900% on PRE. 2,650% on OCEAN. Every single one of these was recommended to our community bef...
Crypto 101 Media | Sponsoredtc pixel
He turned $12K into $1.65M without touching Apple or Tesla
Tim Sykes turned $12,415 in gift money into more than $1.65 million before graduating college, without trading...
Tim Sykes | Sponsoredtc pixel
Last call for your free 0DTE report
The 0DTE Game Plan lays out a simple 3-step framework for trading same-day options: Plan it, profit from it, p...
Profits Run | Sponsoredtc pixel
Why Gerardo Del Real says wait before buying uranium stocks
Gerardo Del Real is calling it the Third Convergence Event, a new catalyst hitting the uranium market that he ...
Digest Publishing | Sponsoredtc pixel
First Look: Elon’s “Starphone”
Rumors are swirling that Elon Musk is developing a new mobile device that could rival the iPhone. It's said to...
Stansberry Research | Sponsoredtc pixel
Here’s Why Trump Won’t End The Iran War
Trump has called an Iran deal close 38 times since the war began, yet the fighting keeps flaring back up. O...
Banyan Hill Publishing | Sponsoredtc pixel