iShares S&P 500 Value ETF (IVE) Chart & Stock Price History $190.91 -1.94 (-1.01%) Closing price 06/13/2025 04:10 PM EasternExtended Trading$191.06 +0.15 (+0.08%) As of 06/13/2025 06:26 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 5.77%, with a year-to-date return of 0.02%. In the past month, the fund has increased 0.33%, reflecting recent market activity. As of the latest close, iShares S&P 500 Value ETF traded at $190.91 with a market cap of $38.09 billion and volume of 598,599 shares. Five years ago, the fund traded at $109.43, representing a 74.46% increase over that period. At the time, it had a market cap of $15.13 billion and a volume of 1.13 million 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. Email Address 5 Day Performance-1.04%1 Month Performance+0.33%3 Month Performance+1.11%Year-To-Date Performance+0.02%1 Year Performance+5.77%5 Year Performance+74.46% IVE Stock Chart for Sunday, June, 15, 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 Capitalization06/13/2025$192.85$190.91-1.01%$192.57$190.62598,599 shs$38.09 billion06/12/2025$192.26$192.85+0.31%$192.94$191.47335,699 shs$38.47 billion06/11/2025$192.92$192.26-0.34%$193.22$191.71298,716 shs$38.36 billion06/10/2025$191.80$192.92+0.58%$193.18$191.86337,953 shs$38.49 billion06/09/2025$191.34$191.80+0.24%$192.55$191.42454,057 shs$38.26 billion06/06/2025$189.90$191.34+0.76%$191.99$190.88379,965 shs$38.17 billion06/05/2025$190.05$189.90-0.08%$190.79$189.34433,741 shs$37.89 billion06/04/2025$190.60$190.05-0.29%$191.11$190.02318,636 shs$37.91 billion06/03/2025$189.44$190.60+0.61%$190.70$188.93371,561 shs$38.02 billion06/02/2025$188.72$189.44+0.38%$189.59$187.50362,854 shs$37.79 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. 05/30/2025$188.96$188.72-0.13%$189.65$187.501.58 million shs$37.65 billion05/29/2025$188.17$188.96+0.42%$189.21$187.57421,120 shs$37.70 billion05/28/2025$189.65$188.17-0.78%$189.93$188.05331,860 shs$37.54 billion05/27/2025$186.32$189.65+1.79%$189.71$187.78536,065 shs$37.84 billion05/26/2025$186.32$186.32$187.05$185.34700,201 shs$37.17 billion05/23/2025$187.40$186.32-0.58%$187.05$185.34700,201 shs$37.13 billion05/22/2025$188.10$187.40-0.37%$188.51$186.84661,240 shs$37.35 billion05/21/2025$191.54$188.10-1.80%$190.59$187.93980,156 shs$37.49 billion05/20/2025$191.90$191.54-0.19%$192.01$190.774.66 million shs$38.17 billion05/19/2025$191.58$191.90+0.17%$192.15$190.28458,414 shs$38.25 billion05/16/2025$190.29$191.58+0.68%$191.67$189.76353,281 shs$38.18 billion05/15/2025$188.51$190.29+0.94%$190.29$188.00541,299 shs$37.92 billion05/14/2025$189.63$188.51-0.59%$189.54$188.10622,983 shs$37.57 billion Related Companies DIA Stock Price Chart JEPI Stock Price Chart IWB Stock Price Chart VV Stock Price Chart SPYG Stock Price Chart SCHG Stock Price Chart VONG Stock Price Chart QQQM 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 6/15/2025 by MarketBeat.com Staff From Our PartnersTrump wipes out trillions overnight…Is there anybody more powerful than Donald Trump right now? In a single tariff announcement, he wiped out n...Porter & Company | SponsoredWhy July 22nd Could Mean Big Changes for Social SecurityIn a stunning move, President Trump has authorized an AI-led transformation of federal agencies, including Soc...Altimetry | SponsoredAn AI run of epic proportions is only getting startedI just put together an urgent new presentation that you need to see right away. In short: I believe we are...Timothy Sykes | SponsoredTrump’s Exec Order #14154 could be a “Millionaire-Maker”Former Presidential Advisor, Jim Rickards, says Trump could “rewire our economy and hand millions of Americans...Paradigm Press | SponsoredNew Rule Hits in July — The Smart Money Already MovedA little-known regulation quietly goes into effect this July. And it's already being exploited by Wall Stre...American Alternative | SponsoredElon’s NEXT Big IPO?Cancel your internet TODAY!? Take your latest internet bill and light it on fire… then count the seconds it...Banyan Hill Publishing | 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 | SponsoredSilicon Valley Gold RushA new technology has sparked a modern-day gold rush in Silicon Valley. OpenAI’s Sam Altman invested $375M. Bil...Stansberry 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.
