Get the Stockscreener App
184.07
0.15%
+0.33
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 10, 2024, is $184.07.
- iShares S&P 500 Value ETF all-time high stock price is $187.24, occurred on March 28, 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 153.71% to $184.07 now.
- The 52-week high stock price for IVE is $187.24, representing a 1.72% increase from the current share price, occurred on March 28, 2024.
- The 52-week low stock price for IVE is $147.23, indicating a -20.01% decrease from the current share price, occurred on October 27, 2023.
- The closing price of iShares S&P 500 Value ETF (IVE) stock in the beginning of 2023 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 10, 2024 | $184.4 | $184.0 | $0.47 | 90,662.0 | +0.16% |
| May 09, 2024 | $183.8 | $182.1 | $1.69 | 279,301.0 | +0.87% |
| May 08, 2024 | $182.4 | $181.5 | $0.89 | 322,298.0 | +0.11% |
| May 07, 2024 | $182.2 | $181.7 | $0.525 | 712,246.0 | +0.31% |
| May 06, 2024 | $181.5 | $180.7 | $0.805 | 589,458.0 | +0.60% |
| May 03, 2024 | $180.8 | $179.4 | $1.44 | 762,488.0 | +0.54% |
| May 02, 2024 | $179.7 | $178.0 | $1.68 | 1,004,813.0 | +0.56% |
| May 01, 2024 | $180.4 | $178.1 | $2.33 | 1,074,547.0 | -0.24% |
| Apr 30, 2024 | $180.4 | $178.8 | $1.61 | 380,469.0 | -1.17% |
| Apr 29, 2024 | $181.2 | $180.2 | $0.9606 | 556,273.0 | +0.42% |
| Apr 26, 2024 | $180.7 | $179.5 | $1.19 | 440,478.0 | -0.17% |
| Apr 25, 2024 | $180.8 | $179.1 | $1.79 | 414,702.0 | -0.33% |
| Apr 24, 2024 | $181.2 | $180.0 | $1.23 | 508,319.0 | +0.03% |
| Apr 23, 2024 | $181.3 | $180.0 | $1.31 | 732,878.0 | +0.71% |
| Apr 22, 2024 | $180.7 | $178.2 | $2.41 | 438,699.0 | +0.74% |
| Apr 19, 2024 | $178.6 | $177.4 | $1.27 | 655,114.0 | +0.84% |
| Apr 18, 2024 | $178.0 | $176.5 | $1.46 | 427,003.0 | +0.19% |
| Apr 17, 2024 | $177.7 | $176.1 | $1.59 | 869,439.0 | -0.07% |
| Apr 16, 2024 | $177.9 | $176.4 | $1.48 | 498,642.0 | -0.50% |
| Apr 15, 2024 | $180.7 | $177.1 | $3.54 | 495,329.0 | -0.53% |
| Apr 12, 2024 | $180.6 | $178.1 | $2.52 | 535,003.0 | -1.48% |
| Apr 11, 2024 | $182.2 | $180.2 | $1.92 | 402,354.0 | -0.28% |
| Apr 10, 2024 | $182.6 | $180.9 | $1.69 | 449,375.0 | -1.37% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $184.4 | $178.0 | $6.41 | 4,835,813.0 | +2.94% |
| 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% |
iShares S&P 500 Value ETF Stock (IVE) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $152.6 | $141.4 | $11.17 | 21,285,664.0 | -4.43% |
| Nov, 2022 | $151.9 | $139.1 | $12.81 | 22,065,353.0 | +5.90% |
| Oct, 2022 | $144.1 | $127.3 | $16.80 | 26,382,227.0 | +11.52% |
| Sep, 2022 | $147.0 | $128.4 | $18.57 | 23,992,380.0 | -9.13% |
| Aug, 2022 | $151.5 | $141.4 | $10.16 | 19,559,973.0 | -2.85% |
| Jul, 2022 | $145.9 | $134.1 | $11.81 | 21,846,396.0 | +5.91% |
| Jun, 2022 | $151.5 | $132.2 | $19.35 | 27,121,843.0 | -8.62% |
| May, 2022 | $153.1 | $140.3 | $12.76 | 37,012,384.0 | +1.65% |
| Apr, 2022 | $159.8 | $147.7 | $12.10 | 20,703,135.0 | -4.97% |
| Mar, 2022 | $158.4 | $147.4 | $11.04 | 32,836,189.0 | +2.56% |
| Feb, 2022 | $157.6 | $145.0 | $12.61 | 24,882,307.0 | -1.42% |
| Jan, 2022 | $160.4 | $147.1 | $13.29 | 27,488,946.0 | -1.66% |
0.21%
0.20%
Cap:
|
Volume (24h):