201.06
price down icon0.30%   -0.61
after-market After Hours: 201.10 0.04 +0.02%
loading

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 August 21, 2025, is $201.06.
  • 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 177.13% to $201.06 now.
  • The 52-week high stock price for IVE is $206.63, representing a 2.77% increase from the current share price, occurred on November 29, 2024.
  • The 52-week low stock price for IVE is $165.45, indicating a -17.71% 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:
Date High Low High - Low Volume % Change
Aug 21, 2025 $201.7 $200.5 $1.17 266,194.0 -0.30%
Aug 20, 2025 $202.4 $201.3 $1.16 429,691.0 -0.09%
Aug 19, 2025 $202.6 $201.3 $1.28 340,180.0 +0.21%
Aug 18, 2025 $202.0 $201.3 $0.65 279,062.0 -0.10%
Aug 15, 2025 $202.6 $201.6 $1.03 340,423.0 -0.20%
Aug 14, 2025 $202.2 $201.2 $1.08 301,792.0 -0.09%
Aug 13, 2025 $202.3 $200.9 $1.35 416,625.0 +0.91%
Aug 12, 2025 $200.5 $198.9 $1.57 291,549.0 +1.03%
Aug 11, 2025 $199.4 $198.0 $1.33 307,980.0 -0.21%
Aug 08, 2025 $199.0 $197.7 $1.37 312,226.0 +0.75%
Aug 07, 2025 $198.3 $196.6 $1.72 548,195.0 +0.36%
Aug 06, 2025 $197.2 $196.0 $1.22 374,046.0 +0.27%
Aug 05, 2025 $196.9 $195.7 $1.16 585,454.0 -0.18%
Aug 04, 2025 $196.7 $195.2 $1.47 378,149.0 +1.02%
Aug 01, 2025 $196.1 $193.9 $2.22 634,331.0 -1.29%
Jul 31, 2025 $199.2 $196.7 $2.44 450,354.0 -0.73%
Jul 30, 2025 $199.8 $197.6 $2.17 357,689.0 -0.64%
Jul 29, 2025 $200.1 $199.2 $0.83 379,255.0 +0.02%
Jul 28, 2025 $200.6 $199.4 $1.16 291,202.0 -0.45%
Jul 25, 2025 $200.7 $199.5 $1.17 261,995.0 +0.33%
Jul 24, 2025 $200.8 $199.8 $0.93 315,414.0 -0.12%
Jul 23, 2025 $200.3 $199.8 $0.47 1,058,658.0 +0.65%
Jul 22, 2025 $199.0 $197.4 $1.69 453,046.0 +0.79%

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
Aug, 2025 $202.6 $193.9 $8.72 6,072,091.0 +2.07%
Jul, 2025 $200.8 $194.8 $5.96 10,416,680.0 +0.80%
Jun, 2025 $195.7 $187.5 $8.16 9,877,302.0 +3.40%
May, 2025 $192.1 $183.1 $9.09 20,186,696.0 +3.03%
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%
exchange_traded_fund VTV
$180.95
price down icon 0.38%
exchange_traded_fund VUG
$451.18
price down icon 0.41%
exchange_traded_fund IJH
$63.45
price down icon 0.16%
exchange_traded_fund EFA
$91.85
price down icon 0.63%
exchange_traded_fund IWF
$438.43
price down icon 0.43%
exchange_traded_fund QQQ
$563.28
price down icon 0.46%
Cap:     |  Volume (24h):