Get the Stockscreener App
203.26
1.24%
-2.55
Pre-market:
203.26
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 November 20, 2025, is $203.26.
- Ishares S P 500 Value Etf all-time high stock price is $212.54, occurred on November 12, 2025.
- 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 180.17% to $203.26 now.
- The 52-week high stock price for IVE is $212.54, representing a 4.57% increase from the current share price, occurred on November 12, 2025.
- The 52-week low stock price for IVE is $165.45, indicating a -18.60% 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 |
|---|---|---|---|---|---|
| Nov 20, 2025 | $208.2 | $203.2 | $5.03 | 2,875,120.0 | -1.24% |
| Nov 19, 2025 | $207.0 | $205.0 | $1.98 | 2,728,885.0 | -0.34% |
| Nov 18, 2025 | $207.6 | $205.4 | $2.19 | 21,662,062.0 | -0.42% |
| Nov 17, 2025 | $209.6 | $206.7 | $2.94 | 1,689,648.0 | -1.06% |
| Nov 14, 2025 | $210.7 | $208.4 | $2.31 | 1,437,768.0 | -0.21% |
| Nov 13, 2025 | $212.4 | $209.8 | $2.56 | 1,507,260.0 | -0.95% |
| Nov 12, 2025 | $212.5 | $211.5 | $1.07 | 587,609.0 | +0.41% |
| Nov 11, 2025 | $211.4 | $209.6 | $1.85 | 596,498.0 | +0.88% |
| Nov 10, 2025 | $209.7 | $207.8 | $1.84 | 559,888.0 | +0.71% |
| Nov 07, 2025 | $208.0 | $206.0 | $1.95 | 803,714.0 | +0.44% |
| Nov 06, 2025 | $208.4 | $206.8 | $1.63 | 631,624.0 | -0.68% |
| Nov 05, 2025 | $208.9 | $207.4 | $1.52 | 488,844.0 | +0.26% |
| Nov 04, 2025 | $208.2 | $206.9 | $1.33 | 525,781.0 | -0.31% |
| Nov 03, 2025 | $209.4 | $207.0 | $2.32 | 537,235.0 | -0.14% |
| Oct 31, 2025 | $209.6 | $208.0 | $1.53 | 538,847.0 | +0.22% |
| Oct 30, 2025 | $209.9 | $208.2 | $1.64 | 571,254.0 | -0.54% |
| Oct 29, 2025 | $210.7 | $208.5 | $2.22 | 759,058.0 | -0.57% |
| Oct 28, 2025 | $211.8 | $210.6 | $1.21 | 1,493,244.0 | -0.35% |
| Oct 27, 2025 | $211.6 | $210.7 | $0.895 | 354,532.0 | +0.74% |
| Oct 24, 2025 | $210.4 | $209.7 | $0.63 | 471,004.0 | +0.52% |
| Oct 23, 2025 | $209.0 | $208.0 | $1.08 | 499,068.0 | +0.37% |
| Oct 22, 2025 | $208.9 | $207.2 | $1.72 | 686,149.0 | -0.47% |
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 |
|---|---|---|---|---|---|
| Nov, 2025 | $212.5 | $203.2 | $9.39 | 39,507,056.0 | -2.65% |
| 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% |
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% |
0.93%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):