Get the Stockscreener App
184.68
0.62%
-1.15
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 May 05, 2025, is $184.68.
- 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 154.56% to $184.68 now.
- The 52-week high stock price for IVE is $206.63, representing a 11.89% increase from the current share price, occurred on November 29, 2024.
- The 52-week low stock price for IVE is $165.45, indicating a -10.41% decrease from the current share price, occurred on April 07, 2025.
- 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 |
|---|---|---|---|---|---|
| May 05, 2025 | $185.6 | $184.2 | $1.47 | 3,957,163.0 | -0.62% |
| May 02, 2025 | $186.3 | $184.8 | $1.56 | 638,757.0 | +1.03% |
| May 01, 2025 | $185.4 | $183.5 | $1.91 | 583,813.0 | +0.28% |
| Apr 30, 2025 | $184.2 | $180.0 | $4.17 | 538,517.0 | +0.06% |
| Apr 29, 2025 | $183.8 | $181.7 | $2.13 | 608,591.0 | +0.45% |
| Apr 28, 2025 | $183.1 | $180.9 | $2.18 | 339,027.0 | +0.36% |
| Apr 25, 2025 | $182.1 | $180.2 | $1.85 | 663,748.0 | -0.13% |
| Apr 24, 2025 | $182.2 | $179.0 | $3.25 | 3,797,497.0 | +1.45% |
| Apr 23, 2025 | $182.6 | $178.9 | $3.73 | 1,246,861.0 | +0.84% |
| Apr 22, 2025 | $178.4 | $175.5 | $2.90 | 620,060.0 | +2.42% |
| Apr 21, 2025 | $176.0 | $172.1 | $3.88 | 1,025,281.0 | -2.03% |
| Apr 17, 2025 | $178.7 | $176.6 | $2.17 | 655,957.0 | +0.19% |
| Apr 16, 2025 | $179.9 | $175.7 | $4.25 | 782,554.0 | -1.41% |
| Apr 15, 2025 | $181.5 | $179.6 | $1.95 | 560,226.0 | -0.43% |
| Apr 14, 2025 | $181.5 | $178.9 | $2.66 | 725,035.0 | +1.14% |
| Apr 11, 2025 | $179.2 | $174.0 | $5.22 | 733,633.0 | +1.68% |
| Apr 10, 2025 | $178.0 | $170.8 | $7.23 | 1,140,053.0 | -3.07% |
| Apr 09, 2025 | $181.7 | $166.3 | $15.31 | 1,749,328.0 | +7.47% |
| Apr 08, 2025 | $176.5 | $165.9 | $10.64 | 1,386,620.0 | -1.71% |
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 |
|---|---|---|---|---|---|
| May, 2025 | $186.3 | $183.5 | $2.81 | 9,136,896.0 | +0.68% |
| Apr, 2025 | $191.7 | $165.4 | $26.26 | 23,803,563.0 | -3.75% |
| 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% |
0.51%
0.17%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):