Get the Stockscreener App
183.31
4.17%
-7.98
After Hours:
185.37
2.06
+1.12%
Ishares S P 500 Value Etf Stock (IVE) Price History
The historical daily chart and data for Ishares S P 500 Value Etf stock (IVE), show that the latest closing stock price as of April 03, 2025, is $183.31.
- Ishares S P 500 Value Etf all-time high stock price is $206.63, occurred on November 29, 2024.
- The lowest Ishares S P 500 Value Etf stock price recorded was $72.55 on August 24, 2015. Since then, Ishares S P 500 Value Etf's stock price has risen over 152.67% to $183.31 now.
- The 52-week high stock price for IVE is $206.63, representing a 12.72% increase from the current share price, occurred on November 29, 2024.
- The 52-week low stock price for IVE is $176.09, indicating a -3.94% decrease from the current share price, occurred on April 17, 2024.
- The closing price of Ishares S P 500 Value Etf (IVE) stock in the beginning of 2024 was $157.37. The stock closed the year at $145.07, a loss of over -7.82% for the year.
The table below shows more information about IVE historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr 03, 2025 | $187.0 | $183.2 | $3.83 | 1,286,792.0 | -4.17% |
| Apr 02, 2025 | $191.7 | $189.0 | $2.72 | 596,289.0 | +0.50% |
| Apr 01, 2025 | $191.0 | $188.6 | $2.39 | 602,197.0 | -0.13% |
| Mar 31, 2025 | $191.2 | $187.7 | $3.51 | 1,025,552.0 | +0.95% |
| Mar 28, 2025 | $191.5 | $188.7 | $2.78 | 495,219.0 | -1.49% |
| Mar 27, 2025 | $192.4 | $190.8 | $1.67 | 553,761.0 | +0.02% |
| Mar 26, 2025 | $192.8 | $191.2 | $1.69 | 1,143,200.0 | -0.05% |
| Mar 25, 2025 | $192.3 | $191.2 | $1.17 | 1,320,509.0 | -0.06% |
| Mar 24, 2025 | $192.1 | $191.1 | $1.02 | 632,569.0 | +1.05% |
| Mar 21, 2025 | $189.9 | $188.1 | $1.78 | 460,334.0 | -0.14% |
| Mar 20, 2025 | $191.3 | $189.2 | $2.01 | 536,646.0 | -0.24% |
| Mar 19, 2025 | $191.4 | $189.0 | $2.35 | 724,006.0 | +0.59% |
| Mar 18, 2025 | $189.9 | $188.7 | $1.26 | 1,055,555.0 | -0.76% |
| Mar 17, 2025 | $191.6 | $188.6 | $2.96 | 514,772.0 | +1.10% |
| Mar 14, 2025 | $189.1 | $186.4 | $2.69 | 514,053.0 | +1.63% |
| Mar 13, 2025 | $188.1 | $185.3 | $2.77 | 581,135.0 | -0.84% |
| Mar 12, 2025 | $188.9 | $186.3 | $2.59 | 782,515.0 | -0.52% |
| Mar 11, 2025 | $190.8 | $187.4 | $3.35 | 955,378.0 | -1.44% |
| Mar 10, 2025 | $193.2 | $189.7 | $3.54 | 739,066.0 | -1.58% |
| Mar 07, 2025 | $194.6 | $191.9 | $2.75 | 1,002,309.0 | +0.80% |
| Mar 06, 2025 | $193.6 | $191.4 | $2.19 | 839,295.0 | -0.61% |
| Mar 05, 2025 | $194.4 | $191.1 | $3.30 | 1,060,991.0 | +0.80% |
| Mar 04, 2025 | $194.0 | $191.8 | $2.18 | 358,752.0 | -1.59% |
Ishares S P 500 Value Etf Stock (IVE) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Ishares S P 500 Value Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of IVE shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Ishares S P 500 Value Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Ishares S P 500 Value Etf Stock (IVE) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2025 | $191.7 | $183.2 | $8.53 | 3,772,070.0 | -3.81% |
| Mar, 2025 | $198.3 | $185.3 | $13.00 | 16,424,899.0 | -3.36% |
| Feb, 2025 | $198.7 | $193.2 | $5.49 | 21,891,630.0 | +0.53% |
| Jan, 2025 | $198.6 | $187.5 | $11.08 | 15,089,375.0 | +2.77% |
Ishares S P 500 Value Etf Stock (IVE) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $206.0 | $189.1 | $16.91 | 12,568,303.0 | -7.54% |
| Nov, 2024 | $206.6 | $193.8 | $12.86 | 8,937,602.0 | +5.92% |
| Oct, 2024 | $201.1 | $194.6 | $6.47 | 13,032,773.0 | -1.28% |
| Sep, 2024 | $197.6 | $188.9 | $8.72 | 9,606,499.0 | +0.47% |
| Aug, 2024 | $196.4 | $181.7 | $14.68 | 9,049,213.0 | +2.91% |
| Jul, 2024 | $191.9 | $180.5 | $11.44 | 12,737,181.0 | +4.77% |
| Jun, 2024 | $184.9 | $179.2 | $5.67 | 9,730,814.0 | -1.15% |
| May, 2024 | $186.8 | $178.0 | $8.74 | 10,788,647.0 | +2.98% |
| Apr, 2024 | $187.0 | $176.1 | $10.89 | 13,602,680.0 | -4.29% |
| Mar, 2024 | $187.2 | $178.9 | $8.38 | 11,707,237.0 | +4.13% |
| Feb, 2024 | $180.2 | $173.0 | $7.19 | 13,849,359.0 | +2.95% |
| Jan, 2024 | $176.3 | $170.1 | $6.17 | 39,532,236.0 | +0.21% |
Ishares S P 500 Value Etf Stock (IVE) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $174.4 | $165.2 | $9.29 | 12,841,703.0 | +5.07% |
| Nov, 2023 | $165.6 | $151.0 | $14.56 | 11,504,499.0 | +9.57% |
| Oct, 2023 | $156.4 | $147.2 | $9.20 | 13,436,359.0 | -1.82% |
| Sep, 2023 | $163.3 | $152.1 | $11.20 | 9,617,382.0 | -5.09% |
| Aug, 2023 | $166.5 | $157.5 | $9.07 | 10,977,200.0 | -2.79% |
| Jul, 2023 | $167.6 | $158.9 | $8.67 | 11,283,559.0 | +3.45% |
| Jun, 2023 | $161.5 | $151.0 | $10.53 | 11,531,607.0 | +6.40% |
| May, 2023 | $155.1 | $149.2 | $5.80 | 11,819,582.0 | -1.87% |
| Apr, 2023 | $154.4 | $149.5 | $4.91 | 10,753,841.0 | +1.73% |
| Mar, 2023 | $154.4 | $142.6 | $11.80 | 18,321,016.0 | +0.85% |
| Feb, 2023 | $160.3 | $149.4 | $10.93 | 20,758,086.0 | -3.03% |
| Jan, 2023 | $155.3 | $144.5 | $10.86 | 21,287,661.0 | +6.97% |
3.72%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):