Get the Stockscreener App
217.17
0.25%
0.55
After Hours:
217.19
0.02
+0.01%
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 January 22, 2026, is $217.17.
- Ishares S P 500 Value Etf all-time high stock price is $218.44, occurred on January 15, 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 199.34% to $217.17 now.
- The 52-week high stock price for IVE is $218.44, representing a 0.58% increase from the current share price, occurred on January 15, 2026.
- The 52-week low stock price for IVE is $165.45, indicating a -23.82% 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 |
|---|---|---|---|---|---|
| Jan 22, 2026 | $218.0 | $216.9 | $1.17 | 685,529.0 | +0.25% |
| Jan 21, 2026 | $217.3 | $214.6 | $2.70 | 1,236,763.0 | +1.37% |
| Jan 20, 2026 | $215.8 | $213.4 | $2.34 | 1,019,909.0 | -1.64% |
| Jan 16, 2026 | $217.9 | $217.0 | $0.9492 | 789,716.0 | -0.23% |
| Jan 15, 2026 | $218.4 | $217.3 | $1.16 | 1,131,263.0 | +0.18% |
| Jan 14, 2026 | $217.4 | $216.2 | $1.16 | 659,113.0 | +0.28% |
| Jan 13, 2026 | $217.6 | $216.1 | $1.49 | 1,884,439.0 | -0.21% |
| Jan 12, 2026 | $217.4 | $216.0 | $1.43 | 856,373.0 | -0.08% |
| Jan 09, 2026 | $217.7 | $216.1 | $1.55 | 1,533,917.0 | +0.56% |
| Jan 08, 2026 | $216.6 | $213.7 | $2.87 | 709,167.0 | +0.95% |
| Jan 07, 2026 | $216.8 | $214.2 | $2.68 | 1,230,720.0 | -0.98% |
| Jan 06, 2026 | $216.6 | $214.5 | $2.17 | 949,406.0 | +0.70% |
| Jan 05, 2026 | $215.3 | $213.1 | $2.23 | 1,059,483.0 | +0.94% |
| Jan 02, 2026 | $213.1 | $211.6 | $1.56 | 1,205,883.0 | +0.33% |
| Dec 31, 2025 | $213.5 | $212.0 | $1.49 | 508,884.0 | -0.70% |
| Dec 30, 2025 | $214.0 | $213.4 | $0.56 | 464,915.0 | -0.11% |
| Dec 29, 2025 | $214.4 | $213.5 | $0.845 | 559,691.0 | -0.19% |
| Dec 26, 2025 | $214.4 | $213.7 | $0.74 | 439,557.0 | -0.02% |
| Dec 24, 2025 | $214.6 | $213.2 | $1.35 | 352,864.0 | +0.45% |
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 |
|---|---|---|---|---|---|
| Jan, 2026 | $218.4 | $211.6 | $6.88 | 15,637,210.0 | +2.40% |
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% |
0.16%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):