Free Trial

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

→ Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed! (From Priority Gold) (Ad)
Free IVE Stock Alerts
$179.95
-0.50 (-0.28%)
(As of 11:14 AM ET)
Compare
Stock AnalysisChartHeadlinesHoldingsOwnershipRatings

iShares S&P 500 Value ETF Stock Price Performance

5 Day
Performance
+1.15%
1 Month
Performance
-1.55%
3 Month
Performance
+3.42%
6 Month
Performance
+20.59%
Year-To-Date
Performance
+3.77%
1 Year
Performance
+19.91%
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

Ad Priority Gold
Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed!
Get your free information kit NOW, before it’s too late. Inside you’ll get the 3 secret strategies you can put in place starting today, so “they” don’t get your money tomorrow.
Click here for your free guide

IVE Stock Chart for Friday, April, 26, 2024

IVE Chart by TradingView

iShares S&P 500 Value ETF Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/25/2024$181.04$180.45
-0.33%		$180.84$179.05414,839 shs$32.33 billion
04/24/2024$180.98$181.04
+0.03%		$181.25$180.02508,420 shs$32.49 billion
04/23/2024$179.71$180.98
+0.71%		$181.35$180.04732,957 shs$32.48 billion
04/22/2024$178.39$179.71
+0.74%		$180.65$178.25438,800 shs$32.25 billion
04/19/2024$176.91$178.39
+0.84%		$178.63$177.36655,300 shs$32.01 billion
04/18/2024$176.58$176.91
+0.19%		$177.99$176.53427,065 shs$31.75 billion
04/17/2024$176.74$176.58
-0.09%		$177.68$176.09869,976 shs$31.69 billion
04/16/2024$177.61$176.74
-0.49%		$177.86$176.44498,855 shs$31.72 billion
04/15/2024$178.52$177.61
-0.51%		$180.67$177.14547,265 shs$31.87 billion
04/12/2024$181.24$178.58
-1.47%		$180.59$178.08535,510 shs$32.05 billion
04/11/2024$181.67$181.24
-0.24%		$182.16$180.24402,560 shs$32.52 billion
04/10/2024$184.23$181.67
-1.39%		$182.61$180.94449,562 shs$32.60 billion
04/09/2024$183.71$184.23
+0.28%		$184.49$182.78383,716 shs$29.13 billion
04/08/2024$183.51$183.71
+0.11%		$184.16$183.50451,311 shs$29.04 billion
04/05/2024$182.43$183.51
+0.59%		$184.01$182.25573,373 shs$29.01 billion
04/04/2024$184.19$182.43
-0.96%		$185.58$182.15725,333 shs$28.84 billion
04/03/2024$184.48$184.19
-0.16%		$184.84$183.70527,586 shs$29.12 billion
04/02/2024$185.70$184.48
-0.66%		$184.99$184.031.03 million shs$29.17 billion
04/01/2024$186.81$185.70
-0.59%		$186.95$185.552.11 million shs$29.36 billion
03/29/2024$186.77$186.81
+0.02%		$187.24$186.23715,969 shs$29.53 billion
03/28/2024$186.13$186.77
+0.34%		$187.24$186.23715,969 shs$29.53 billion
03/27/2024$183.25$186.13
+1.57%		$186.14$184.17459,049 shs$29.43 billion
03/26/2024$183.30$183.25
-0.03%		$183.80$183.17634,308 shs$28.97 billion
03/25/2024$183.56$183.30
-0.14%		$184.07$183.22442,315 shs$28.98 billion
03/22/2024$184.65$183.60
-0.57%		$184.98$183.60392,068 shs$29.03 billion
03/21/2024$184.36$184.65
+0.16%		$185.23$184.00467,357 shs$29.19 billion
03/20/2024$183.21$184.36
+0.63%		$184.60$182.80663,880 shs$29.15 billion
03/19/2024$182.26$183.21
+0.52%		$183.31$182.26394,788 shs$28.97 billion
03/18/2024$181.89$182.26
+0.20%		$182.85$181.73398,291 shs$28.82 billion
03/15/2024$182.13$181.87
-0.14%		$182.32$181.00759,231 shs$28.75 billion
03/14/2024$183.32$182.13
-0.65%		$183.54$181.081.23 million shs$28.79 billion
03/13/2024$183.02$183.32
+0.16%		$183.95$182.80530,496 shs$28.98 billion
03/12/2024$182.71$183.02
+0.17%		$183.38$182.23525,332 shs$28.94 billion
03/11/2024$182.01$182.71
+0.38%		$182.74$181.33514,738 shs$28.89 billion
03/08/2024$181.98$182.01
+0.02%		$182.78$181.87379,404 shs$28.78 billion
03/07/2024$181.25$181.98
+0.40%		$182.49$181.70395,488 shs$28.77 billion
03/06/2024$180.15$181.25
+0.61%		$181.91$180.69479,629 shs$28.66 billion
03/05/2024$180.60$180.15
-0.25%		$181.34$179.57849,221 shs$28.48 billion
03/04/2024$180.17$180.60
+0.24%		$180.92$179.92851,871 shs$28.55 billion
03/01/2024$179.39$180.17
+0.43%		$180.25$178.86456,698 shs$28.48 billion
Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed! (Ad)

Get your free information kit NOW, before it’s too late. Inside you’ll get the 3 secret strategies you can put in place starting today, so “they” don’t get your money tomorrow.

Click here for your free guide
02/29/2024$179.30$179.39
+0.05%		$180.20$179.06600,412 shs$28.36 billion
02/28/2024$179.14$179.30
+0.09%		$179.75$178.71546,081 shs$28.35 billion
02/27/2024$178.69$179.14
+0.25%		$179.23$178.62353,058 shs$28.32 billion
02/26/2024$179.70$178.69
-0.56%		$180.09$178.64423,197 shs$28.25 billion
02/23/2024$179.07$179.68
+0.34%		$180.17$179.13508,394 shs$28.41 billion
02/22/2024$177.86$179.07
+0.68%		$179.49$177.81418,442 shs$28.31 billion
02/21/2024$177.10$177.86
+0.43%		$177.89$176.81461,133 shs$28.12 billion
02/20/2024$177.02$177.10
+0.05%		$177.74$176.71665,864 shs$28.00 billion
02/19/2024$177.02$177.02$178.01$176.68522,800 shs$27.99 billion
02/16/2024$177.61$177.15
-0.26%		$178.01$176.68512,113 shs$28.01 billion
02/15/2024$175.30$177.61
+1.32%		$177.79$175.71879,887 shs$28.08 billion
02/14/2024$174.27$175.30
+0.59%		$175.40$174.221.11 million shs$27.71 billion
02/13/2024$176.62$174.27
-1.33%		$175.61$173.01652,557 shs$27.55 billion
02/12/2024$175.48$176.62
+0.65%		$177.05$175.57553,102 shs$27.92 billion
02/09/2024$175.61$175.48
-0.07%		$175.63$174.78580,852 shs$27.74 billion
02/08/2024$175.58$175.61
+0.02%		$175.66$174.79474,520 shs$27.76 billion
02/07/2024$175.19$175.58
+0.22%		$175.94$175.10797,283 shs$27.76 billion
02/06/2024$174.02$175.19
+0.67%		$175.37$174.07859,376 shs$27.70 billion
02/05/2024$175.46$174.02
-0.82%		$174.77$173.651.46 million shs$27.51 billion
02/02/2024$175.88$175.55
-0.19%		$176.33$174.371.06 million shs$27.75 billion
02/01/2024$174.26$175.88
+0.93%		$175.88$173.64927,970 shs$27.81 billion
01/31/2024$175.98$174.26
-0.98%		$176.30$174.241.22 million shs$27.55 billion
01/30/2024$175.30$175.98
+0.39%		$176.17$174.841.44 million shs$27.82 billion
01/29/2024$174.62$175.30
+0.39%		$175.39$174.161.55 million shs$27.71 billion
01/26/2024$174.49$174.62
+0.07%		$174.90$174.253.01 million shs$27.61 billion
01/25/2024$172.95$174.49
+0.89%		$174.50$173.2020.40 million shs$27.59 billion
01/24/2024$173.80$172.95
-0.49%		$174.40$172.85702,593 shs$27.34 billion

Related Companies:
This page (NYSEARCA:IVE) was last updated on 4/26/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
These AI trades triggered this morning (545% return)
Prosper Trading Academy
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
The AI stock to buy right now
StockEarnings
Biden out June 13; Kamala won’t replace him?
Paradigm Press
Exposed: 10 CENT Crypto to Explode April 20th?
True Market Insiders
A.I. is a Tidal Wave - Here’s What to Buy
Chaikin Analytics
"The Biggest Drug Ever" Is Coming
Behind the Markets