Get the Stockscreener App
220.76
0.35%
0.78
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 March 04, 2026, is $220.76.
- Ishares S P 500 Value Etf all-time high stock price is $223.06, occurred on February 12, 2026.
- 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 204.29% to $220.76 now.
- The 52-week high stock price for IVE is $223.06, representing a 1.04% increase from the current share price, occurred on February 12, 2026.
- The 52-week low stock price for IVE is $165.45, indicating a -25.06% 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 2025 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 |
|---|---|---|---|---|---|
| Mar 04, 2026 | $221.2 | $219.1 | $2.09 | 3,625,161.0 | +0.35% |
| Mar 03, 2026 | $220.8 | $216.8 | $4.04 | 2,568,769.0 | -0.84% |
| Mar 02, 2026 | $222.6 | $220.2 | $2.35 | 1,362,499.0 | -0.11% |
| Feb 27, 2026 | $222.3 | $220.3 | $2.01 | 1,050,731.0 | +0.07% |
| Feb 26, 2026 | $222.7 | $220.8 | $1.91 | 926,706.0 | +0.16% |
| Feb 25, 2026 | $221.7 | $220.3 | $1.40 | 561,147.0 | +0.23% |
| Feb 24, 2026 | $221.4 | $219.3 | $2.05 | 897,531.0 | +0.75% |
| Feb 23, 2026 | $221.2 | $218.7 | $2.56 | 724,949.0 | -0.80% |
| Feb 20, 2026 | $221.2 | $219.2 | $2.00 | 1,218,351.0 | +0.42% |
| Feb 19, 2026 | $221.1 | $219.4 | $1.68 | 868,648.0 | -0.33% |
| Feb 18, 2026 | $221.6 | $220.2 | $1.34 | 701,456.0 | +0.37% |
| Feb 17, 2026 | $221.3 | $218.8 | $2.50 | 1,367,945.0 | -0.05% |
| Feb 13, 2026 | $221.4 | $218.7 | $2.67 | 1,139,308.0 | +0.60% |
| Feb 12, 2026 | $223.1 | $218.8 | $4.28 | 878,077.0 | -1.36% |
| Feb 11, 2026 | $222.6 | $221.4 | $1.15 | 1,302,531.0 | +0.21% |
| Feb 10, 2026 | $222.5 | $221.5 | $0.975 | 679,513.0 | -0.02% |
| Feb 09, 2026 | $221.9 | $220.3 | $1.60 | 494,146.0 | -0.22% |
| Feb 06, 2026 | $222.3 | $219.6 | $2.70 | 581,692.0 | +1.40% |
| Feb 05, 2026 | $220.6 | $218.8 | $1.88 | 781,344.0 | -0.91% |
| Feb 04, 2026 | $221.7 | $219.6 | $2.13 | 912,433.0 | +0.96% |
| Feb 03, 2026 | $220.0 | $217.6 | $2.43 | 716,903.0 | -0.05% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar, 2026 | $222.6 | $216.8 | $5.79 | 11,181,590.0 | -0.60% |
| Feb, 2026 | $223.1 | $216.7 | $6.40 | 16,491,328.0 | +2.23% |
| Jan, 2026 | $218.4 | $211.6 | $6.88 | 20,276,969.0 | +2.44% |
Ishares S P 500 Value Etf Stock (IVE) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $214.9 | $210.4 | $4.53 | 16,389,105.0 | +0.54% |
| Nov, 2025 | $212.5 | $203.2 | $9.39 | 42,587,440.0 | +1.74% |
| Oct, 2025 | $211.8 | $202.4 | $9.38 | 13,961,590.0 | +1.10% |
| Sep, 2025 | $206.6 | $201.2 | $5.40 | 13,542,406.0 | +1.28% |
| Aug, 2025 | $204.3 | $193.9 | $10.40 | 7,865,521.0 | +3.51% |
| 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% |
0.35%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):