iShares S&P 500 Value ETF (IVE) Historical Stock Data
190.25 ↑4.86 (2.62%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, IVE is up 0.15% 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 |
|---|---|---|---|---|---|---|
| 2025-05-12 | 190.10 | 190.25 | ↑$0.15 (0.08%) | 189.01 | 190.34 | 533.14K |
| 2025-05-09 | 186.02 | 185.39 | ↓$0.63 (-0.34%) | 184.99 | 186.24 | 342.17K |
| 2025-05-08 | 185.31 | 185.46 | ↑$0.15 (0.08%) | 184.81 | 187.28 | 639.42K |
| 2025-05-07 | 184.04 | 184.41 | ↑$0.37 (0.20%) | 183.32 | 185.19 | 494.53K |
| 2025-05-06 | 183.57 | 183.24 | ↓$0.33 (-0.18%) | 183.05 | 184.93 | 766.92K |
| 2025-05-05 | 184.89 | 184.68 | ↓$0.21 (-0.11%) | 184.19 | 185.64 | 3.96M |
| 2025-05-02 | 185.63 | 185.83 | ↑$0.20 (0.11%) | 184.75 | 186.31 | 639.90K |
| 2025-05-01 | 184.33 | 183.94 | ↓$0.39 (-0.21%) | 183.50 | 185.41 | 585.73K |
| 2025-04-30 | 182.13 | 183.43 | ↑$1.30 (0.71%) | 180.00 | 184.17 | 540.36K |
| 2025-04-29 | 181.81 | 183.32 | ↑$1.51 (0.83%) | 181.68 | 183.81 | 610.98K |
| 2025-04-28 | 182.37 | 182.50 | ↑$0.13 (0.07%) | 180.92 | 183.10 | 340.17K |
| 2025-04-25 | 181.56 | 181.84 | ↑$0.28 (0.15%) | 180.22 | 182.07 | 665.37K |
| 2025-04-24 | 179.74 | 182.07 | ↑$2.33 (1.30%) | 179.07 | 182.25 | 3.80M |
| 2025-04-23 | 180.79 | 179.47 | ↓$1.32 (-0.73%) | 178.91 | 182.63 | 1.23M |
| 2025-04-22 | 175.60 | 177.98 | ↑$2.38 (1.36%) | 175.53 | 178.40 | 621.55K |
| 2025-04-21 | 175.85 | 173.78 | ↓$2.07 (-1.18%) | 172.13 | 176.01 | 1.03M |
| 2025-04-17 | 176.56 | 177.38 | ↑$0.82 (0.46%) | 176.56 | 178.73 | 656.55K |
| 2025-04-16 | 178.93 | 177.04 | ↓$1.89 (-1.06%) | 175.65 | 179.89 | 783.16K |
| 2025-04-15 | 180.71 | 179.57 | ↓$1.14 (-0.63%) | 179.57 | 181.52 | 560.61K |
| 2025-04-14 | 181.18 | 180.35 | ↓$0.83 (-0.46%) | 178.87 | 181.53 | 725.37K |
| 2025-04-11 | 174.98 | 178.31 | ↑$3.33 (1.90%) | 173.98 | 179.20 | 733.82K |
| 2025-04-10 | 177.73 | 175.37 | ↓$2.36 (-1.33%) | 170.80 | 178.03 | 1.14M |
| 2025-04-09 | 166.55 | 180.92 | ↑$14.37 (8.63%) | 166.42 | 181.64 | 1.75M |
| 2025-04-08 | 176.02 | 168.34 | ↓$7.68 (-4.36%) | 165.86 | 176.59 | 1.55M |
| 2025-04-07 | 168.29 | 171.26 | ↑$2.97 (1.76%) | 165.45 | 177.04 | 2.51M |
| 2025-04-04 | 179.44 | 172.67 | ↓$6.77 (-3.77%) | 172.56 | 179.86 | 2.24M |
| 2025-04-03 | 186.33 | 183.31 | ↓$3.02 (-1.62%) | 183.18 | 187.01 | 1.29M |
| 2025-04-02 | 189.06 | 191.29 | ↑$2.23 (1.18%) | 189.00 | 191.71 | 596.39K |
| 2025-04-01 | 189.96 | 190.33 | ↑$0.37 (0.19%) | 188.64 | 191.03 | 603.94K |
| 2025-03-31 | 187.83 | 190.58 | ↑$2.75 (1.46%) | 187.71 | 191.21 | 1.03M |
Create an account or log in to view more rows.
$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
$IVE gets me every time lol
$IVE not worrying
$IVE It's happening!