Get the Stockscreener App
191.71
1.17%
2.21
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 December 20, 2024, is $191.71.
- 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 164.25% to $191.71 now.
- The 52-week high stock price for IVE is $206.63, representing a 7.78% increase from the current share price, occurred on November 29, 2024.
- The 52-week low stock price for IVE is $170.13, indicating a -11.26% decrease from the current share price, occurred on January 18, 2024.
- The closing price of Ishares S P 500 Value Etf (IVE) stock in the beginning of 2023 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 |
|---|---|---|---|---|---|
| Dec 20, 2024 | $192.9 | $189.1 | $3.76 | 1,020,966.0 | +1.17% |
| Dec 19, 2024 | $191.8 | $189.4 | $2.43 | 1,109,809.0 | -0.35% |
| Dec 18, 2024 | $195.4 | $190.0 | $5.37 | 771,616.0 | -2.36% |
| Dec 17, 2024 | $195.5 | $194.4 | $1.14 | 592,761.0 | -1.08% |
| Dec 16, 2024 | $198.5 | $196.7 | $1.74 | 667,766.0 | -0.55% |
| Dec 13, 2024 | $198.7 | $197.6 | $1.04 | 443,445.0 | -0.29% |
| Dec 12, 2024 | $199.6 | $198.5 | $1.03 | 494,687.0 | -0.37% |
| Dec 11, 2024 | $200.4 | $199.2 | $1.22 | 410,034.0 | -0.38% |
| Dec 10, 2024 | $200.9 | $199.3 | $1.61 | 654,606.0 | -0.40% |
| Dec 09, 2024 | $202.4 | $200.7 | $1.74 | 1,045,358.0 | -0.53% |
| Dec 06, 2024 | $203.0 | $201.7 | $1.31 | 413,473.0 | -0.29% |
| Dec 05, 2024 | $203.4 | $202.4 | $1.00 | 431,937.0 | -0.24% |
| Dec 04, 2024 | $203.6 | $202.3 | $1.30 | 397,554.0 | -0.30% |
| Dec 03, 2024 | $205.2 | $203.6 | $1.66 | 510,418.0 | -0.56% |
| Dec 02, 2024 | $206.0 | $204.2 | $1.80 | 772,854.0 | -0.70% |
| Nov 29, 2024 | $206.6 | $205.7 | $0.90 | 189,056.0 | +0.33% |
| Nov 27, 2024 | $206.5 | $205.4 | $1.04 | 333,113.0 | +0.13% |
| Nov 26, 2024 | $205.5 | $204.1 | $1.43 | 351,514.0 | +0.02% |
| Nov 25, 2024 | $205.9 | $204.6 | $1.25 | 670,662.0 | +0.72% |
| Nov 22, 2024 | $204.0 | $202.5 | $1.46 | 579,079.0 | +0.75% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $206.0 | $189.1 | $16.91 | 10,758,250.0 | -7.01% |
| 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% |
Ishares S P 500 Value Etf Stock (IVE) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $152.6 | $141.4 | $11.17 | 21,285,664.0 | -4.43% |
| Nov, 2022 | $151.9 | $139.1 | $12.81 | 22,065,353.0 | +5.90% |
| Oct, 2022 | $144.1 | $127.3 | $16.80 | 26,382,227.0 | +11.52% |
| Sep, 2022 | $147.0 | $128.4 | $18.57 | 23,992,380.0 | -9.13% |
| Aug, 2022 | $151.5 | $141.4 | $10.16 | 19,559,973.0 | -2.85% |
| Jul, 2022 | $145.9 | $134.1 | $11.81 | 21,846,396.0 | +5.91% |
| Jun, 2022 | $151.5 | $132.2 | $19.35 | 27,121,843.0 | -8.62% |
| May, 2022 | $153.1 | $140.3 | $12.76 | 37,012,384.0 | +1.65% |
| Apr, 2022 | $159.8 | $147.7 | $12.10 | 20,703,135.0 | -4.97% |
| Mar, 2022 | $158.4 | $147.4 | $11.04 | 32,836,189.0 | +2.56% |
| Feb, 2022 | $157.6 | $145.0 | $12.61 | 24,882,307.0 | -1.42% |
| Jan, 2022 | $160.4 | $147.1 | $13.29 | 27,488,946.0 | -1.66% |
1.17%
0.28%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):