iShares S&P 500 Value ETF (IVE) Chart & Stock Price History → A new way to collect income from stocks (From DTI) (Ad) Free IVE Stock Alerts $180.15 -0.30 (-0.17%) (As of 04/26/2024 08:52 PM ET) Add Compare Share Share ChartStock AnalysisChartHeadlinesHoldingsOwnershipRatingsStock AnalysisChartHeadlinesHoldingsOwnershipRatings iShares S&P 500 Value ETF Stock Price Performance5 Day Performance-0.49%1 Month Performance-3.57%3 Month Performance+2.77%6 Month Performance+22.02%Year-To-Date Performance+3.60%1 Year Performance+16.69% 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 Email Address Ad Paradigm PressBiden replacement revealed?A former CIA insider just announced a disturbing prediction… Biden will withdraw as the Democrat nominee on June 13.See his shocking evidence in this new report IVE Stock Chart for Monday, April, 29, 2024 IVE Chart by TradingView iShares S&P 500 Value ETF Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization04/26/2024$180.45$180.13-0.18%$180.71$179.71440,676 shs$32.27 billion04/25/2024$181.04$180.45-0.33%$180.84$179.05414,839 shs$32.33 billion04/24/2024$180.98$181.04+0.03%$181.25$180.02508,420 shs$32.49 billion04/23/2024$179.71$180.98+0.71%$181.35$180.04732,957 shs$32.48 billion04/22/2024$178.39$179.71+0.74%$180.65$178.25438,800 shs$32.25 billion04/19/2024$176.91$178.39+0.84%$178.63$177.36655,300 shs$32.01 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. 04/18/2024$176.58$176.91+0.19%$177.99$176.53427,065 shs$31.75 billion04/17/2024$176.74$176.58-0.09%$177.68$176.09869,976 shs$31.69 billion04/16/2024$177.61$176.74-0.49%$177.86$176.44498,855 shs$31.72 billion04/15/2024$178.52$177.61-0.51%$180.67$177.14547,265 shs$31.87 billion04/12/2024$181.24$178.58-1.47%$180.59$178.08535,510 shs$32.05 billion04/11/2024$181.67$181.24-0.24%$182.16$180.24402,560 shs$32.52 billion04/10/2024$184.23$181.67-1.39%$182.61$180.94449,562 shs$32.60 billion04/09/2024$183.71$184.23+0.28%$184.49$182.78383,716 shs$29.13 billion04/08/2024$183.51$183.71+0.11%$184.16$183.50451,311 shs$29.04 billion04/05/2024$182.43$183.51+0.59%$184.01$182.25573,373 shs$29.01 billion04/04/2024$184.19$182.43-0.96%$185.58$182.15725,333 shs$28.84 billion04/03/2024$184.48$184.19-0.16%$184.84$183.70527,586 shs$29.12 billion04/02/2024$185.70$184.48-0.66%$184.99$184.031.03 million shs$29.17 billion04/01/2024$186.81$185.70-0.59%$186.95$185.552.11 million shs$29.36 billion03/29/2024$186.77$186.81+0.02%$187.24$186.23715,969 shs$29.53 billion03/28/2024$186.13$186.77+0.34%$187.24$186.23715,969 shs$29.53 billion03/27/2024$183.25$186.13+1.57%$186.14$184.17459,049 shs$29.43 billion03/26/2024$183.30$183.25-0.03%$183.80$183.17634,308 shs$28.97 billion03/25/2024$183.56$183.30-0.14%$184.07$183.22442,315 shs$28.98 billion03/22/2024$184.65$183.60-0.57%$184.98$183.60392,068 shs$29.03 billion03/21/2024$184.36$184.65+0.16%$185.23$184.00467,357 shs$29.19 billion03/20/2024$183.21$184.36+0.63%$184.60$182.80663,880 shs$29.15 billion03/19/2024$182.26$183.21+0.52%$183.31$182.26394,788 shs$28.97 billion03/18/2024$181.89$182.26+0.20%$182.85$181.73398,291 shs$28.82 billion03/15/2024$182.13$181.87-0.14%$182.32$181.00759,231 shs$28.75 billion03/14/2024$183.32$182.13-0.65%$183.54$181.081.23 million shs$28.79 billion03/13/2024$183.02$183.32+0.16%$183.95$182.80530,496 shs$28.98 billion03/12/2024$182.71$183.02+0.17%$183.38$182.23525,332 shs$28.94 billion03/11/2024$182.01$182.71+0.38%$182.74$181.33514,738 shs$28.89 billion03/08/2024$181.98$182.01+0.02%$182.78$181.87379,404 shs$28.78 billion03/07/2024$181.25$181.98+0.40%$182.49$181.70395,488 shs$28.77 billion03/06/2024$180.15$181.25+0.61%$181.91$180.69479,629 shs$28.66 billion03/05/2024$180.60$180.15-0.25%$181.34$179.57849,221 shs$28.48 billion03/04/2024$180.17$180.60+0.24%$180.92$179.92851,871 shs$28.55 billionIf you have $2,500 bucks… check this out (Ad)This computer whiz has been averaging 234% per year with an undefeated strategy he calls… The “Income Glitch” And he’s been making out like a bandit with a 100% success rate on over 64 trade opportunities! Click here to unlock the Income Glitch training workshop for free. 03/01/2024$179.39$180.17+0.43%$180.25$178.86456,698 shs$28.48 billion02/29/2024$179.30$179.39+0.05%$180.20$179.06600,412 shs$28.36 billion02/28/2024$179.14$179.30+0.09%$179.75$178.71546,081 shs$28.35 billion02/27/2024$178.69$179.14+0.25%$179.23$178.62353,058 shs$28.32 billion02/26/2024$179.70$178.69-0.56%$180.09$178.64423,197 shs$28.25 billion02/23/2024$179.07$179.68+0.34%$180.17$179.13508,394 shs$28.41 billion02/22/2024$177.86$179.07+0.68%$179.49$177.81418,442 shs$28.31 billion02/21/2024$177.10$177.86+0.43%$177.89$176.81461,133 shs$28.12 billion02/20/2024$177.02$177.10+0.05%$177.74$176.71665,864 shs$28.00 billion02/19/2024$177.02$177.02$178.01$176.68522,800 shs$27.99 billion02/16/2024$177.61$177.15-0.26%$178.01$176.68512,113 shs$28.01 billion02/15/2024$175.30$177.61+1.32%$177.79$175.71879,887 shs$28.08 billion02/14/2024$174.27$175.30+0.59%$175.40$174.221.11 million shs$27.71 billion02/13/2024$176.62$174.27-1.33%$175.61$173.01652,557 shs$27.55 billion02/12/2024$175.48$176.62+0.65%$177.05$175.57553,102 shs$27.92 billion02/09/2024$175.61$175.48-0.07%$175.63$174.78580,852 shs$27.74 billion02/08/2024$175.58$175.61+0.02%$175.66$174.79474,520 shs$27.76 billion02/07/2024$175.19$175.58+0.22%$175.94$175.10797,283 shs$27.76 billion02/06/2024$174.02$175.19+0.67%$175.37$174.07859,376 shs$27.70 billion02/05/2024$175.46$174.02-0.82%$174.77$173.651.46 million shs$27.51 billion02/02/2024$175.88$175.55-0.19%$176.33$174.371.06 million shs$27.75 billion02/01/2024$174.26$175.88+0.93%$175.88$173.64927,970 shs$27.81 billion01/31/2024$175.98$174.26-0.98%$176.30$174.241.22 million shs$27.55 billion01/30/2024$175.30$175.98+0.39%$176.17$174.841.44 million shs$27.82 billion01/29/2024$174.62$175.30+0.39%$175.39$174.161.55 million shs$27.71 billion Related Companies: DIA Stock Price Chart JEPI Stock Price Chart SPLG Stock Price Chart VV Stock Price Chart IWB Stock Price Chart SCHG Stock Price Chart SCHX Stock Price Chart SPYG Stock Price Chart QQQM Stock Price Chart IVW 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 4/29/2024 by MarketBeat.com Staff From Our PartnersConflict In Israel Sends Gold Soaring ???? Here’s How To Get Your ShareColonial MetalsRed Alert: Your Money's Disappearance Act - Banks' Greed Unleashed!Priority GoldAI finds its first serious applicationWall Street StarHealthcare Takes A Big Step Forward With The Help Of AIThe Bull ReportRich Dad Poor Dad Author Shocks Millions With 2024 Crash WarningAmerican Hartford Gold GroupDid You Get Your Free Bitcoin Yet?Crypto Swap ProfitsThis AI Trade Machine Made 1,729%* (With 89% Wins)Prosper Trading AcademyJeff Bezos Just Humiliated Elon MuskInvestorPlace 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. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial 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 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.