iShares S&P 500 Value ETF (IVE) Historical Stock Data
211.03 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, IVE is up 0.07% a day on average. There have been 17 days where iShares S&P 500 Value ETF closed green and 13 days where IVE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-16 | 212.34 | 211.03 | ↓$1.31 (-0.62%) | 210.37 | 212.57 | 849.16K |
| 2025-12-15 | 214.53 | 213.67 | ↓$0.86 (-0.40%) | 213.06 | 214.64 | 628.66K |
| 2025-12-12 | 214.69 | 213.65 | ↓$1.04 (-0.48%) | 213.11 | 214.90 | 1.09M |
| 2025-12-11 | 213.02 | 214.47 | ↑$1.45 (0.68%) | 212.99 | 214.55 | 810.42K |
| 2025-12-10 | 210.97 | 213.20 | ↑$2.23 (1.06%) | 210.79 | 213.53 | 1.54M |
| 2025-12-09 | 211.42 | 211.10 | ↓$0.32 (-0.15%) | 210.96 | 212.23 | 835.51K |
| 2025-12-08 | 212.23 | 211.32 | ↓$0.91 (-0.43%) | 211.01 | 212.23 | 831.17K |
| 2025-12-05 | 212.17 | 211.96 | ↓$0.21 (-0.10%) | 211.84 | 212.93 | 781.52K |
| 2025-12-04 | 212.41 | 212.17 | ↓$0.24 (-0.11%) | 211.21 | 212.70 | 620.30K |
| 2025-12-03 | 211.32 | 212.51 | ↑$1.19 (0.56%) | 211.32 | 212.74 | 888.33K |
| 2025-12-02 | 211.57 | 211.43 | ↓$0.14 (-0.07%) | 210.83 | 211.90 | 0.93M |
| 2025-12-01 | 211.29 | 211.31 | ↑$0.02 (0.01%) | 211.18 | 212.35 | 764.08K |
| 2025-11-28 | 211.15 | 212.42 | ↑$1.27 (0.60%) | 211.07 | 212.42 | 313.35K |
| 2025-11-26 | 209.78 | 210.77 | ↑$0.99 (0.47%) | 209.77 | 211.53 | 635.32K |
| 2025-11-25 | 207.40 | 209.30 | ↑$1.90 (0.92%) | 207.07 | 209.62 | 1.14M |
| 2025-11-24 | 206.51 | 207.13 | ↑$0.62 (0.30%) | 205.80 | 207.60 | 1.39M |
| 2025-11-21 | 203.97 | 206.14 | ↑$2.17 (1.06%) | 203.78 | 207.23 | 2.44M |
| 2025-11-20 | 207.60 | 203.26 | ↓$4.34 (-2.09%) | 203.15 | 208.18 | 2.89M |
| 2025-11-19 | 206.18 | 205.81 | ↓$0.37 (-0.18%) | 205.01 | 206.97 | 2.72M |
| 2025-11-18 | 206.50 | 206.51 | ↑$0.01 (0.00%) | 205.44 | 207.64 | 20.84M |
| 2025-11-17 | 209.18 | 207.38 | ↓$1.80 (-0.86%) | 206.67 | 209.61 | 1.69M |
| 2025-11-14 | 209.07 | 209.61 | ↑$0.54 (0.26%) | 208.41 | 210.67 | 1.44M |
| 2025-11-13 | 211.78 | 210.05 | ↓$1.73 (-0.82%) | 209.87 | 212.38 | 1.51M |
| 2025-11-12 | 211.47 | 212.07 | ↑$0.60 (0.28%) | 211.47 | 212.53 | 581.39K |
| 2025-11-11 | 209.55 | 211.21 | ↑$1.66 (0.79%) | 209.55 | 211.40 | 595.31K |
| 2025-11-10 | 208.57 | 209.37 | ↑$0.80 (0.38%) | 207.82 | 209.65 | 557.15K |
| 2025-11-07 | 206.78 | 207.90 | ↑$1.12 (0.54%) | 206.03 | 207.95 | 800.29K |
| 2025-11-06 | 207.88 | 206.99 | ↓$0.89 (-0.43%) | 206.78 | 208.41 | 640.29K |
| 2025-11-05 | 207.45 | 208.40 | ↑$0.95 (0.46%) | 207.38 | 208.90 | 483.15K |
| 2025-11-04 | 207.14 | 207.86 | ↑$0.72 (0.35%) | 206.89 | 208.21 | 501.13K |
Create an account or log in to view more rows.
$IVE is being added
$IVE LOL
$IVE pumped for what this week will bring
$IVE Yolo
$IVE swing puts
$IVE what caused the sell off in an otherwise good tech market today?
$IVE fake wall lets break it
$IVE I mean ... head and shoulders .....
$IVE wow! I sold too early
$IVE buy the fear