iShares SP 500 Value ETF (IVE)
AMEX: IVE
· Real-Time Price · USD
202.57
-4.53 (-2.19%)
At close: Oct 10, 2025, 3:59 PM
202.60
0.01%
After-hours: Oct 10, 2025, 07:45 PM EDT
IVE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 207.42 | 207.79 | 202.45 | 202.52 | 202.52 | -2.21% | 570,347 |
| Oct 9, 2025 | 208.57 | 208.67 | 206.67 | 207.10 | 207.10 | -0.66% | 449,054 |
| Oct 8, 2025 | 208.19 | 208.80 | 207.50 | 208.47 | 208.47 | 0.28% | 475,217 |
| Oct 7, 2025 | 208.72 | 208.98 | 207.42 | 207.89 | 207.89 | -0.21% | 462,917 |
| Oct 6, 2025 | 209.12 | 209.12 | 208.03 | 208.32 | 208.32 | 0.23% | 467,717 |
| Oct 3, 2025 | 207.24 | 208.86 | 207.24 | 207.84 | 207.84 | 0.39% | 507,200 |
| Oct 2, 2025 | 206.77 | 207.36 | 206.33 | 207.03 | 207.03 | 0.00% | 532,100 |
| Oct 1, 2025 | 205.96 | 207.24 | 205.96 | 207.03 | 207.03 | 0.25% | 548,916 |
| Sep 30, 2025 | 205.53 | 206.62 | 205.09 | 206.51 | 206.51 | 0.34% | 576,136 |
| Sep 29, 2025 | 205.87 | 205.90 | 205.15 | 205.80 | 205.80 | 0.16% | 400,800 |
| Sep 26, 2025 | 204.47 | 205.61 | 204.47 | 205.47 | 205.47 | 0.77% | 524,800 |
| Sep 25, 2025 | 204.42 | 204.46 | 203.15 | 203.91 | 203.91 | -0.38% | 500,112 |
| Sep 24, 2025 | 205.31 | 205.54 | 204.47 | 204.68 | 204.68 | -0.19% | 506,815 |
| Sep 23, 2025 | 205.06 | 206.16 | 204.79 | 205.06 | 205.06 | 0.04% | 1,289,500 |
| Sep 22, 2025 | 204.28 | 205.24 | 204.13 | 204.98 | 204.98 | 0.19% | 476,143 |
| Sep 19, 2025 | 204.77 | 204.98 | 203.80 | 204.59 | 204.59 | 0.19% | 584,800 |
| Sep 18, 2025 | 204.08 | 204.74 | 203.50 | 204.20 | 204.20 | 0.34% | 942,427 |
| Sep 17, 2025 | 203.28 | 204.92 | 202.52 | 203.51 | 203.51 | 0.30% | 730,869 |
| Sep 16, 2025 | 203.16 | 203.66 | 202.74 | 202.91 | 202.91 | -0.50% | 1,717,300 |
| Sep 15, 2025 | 204.29 | 204.57 | 203.61 | 203.92 | 203.05 | -0.01% | 521,111 |
Page 1 of 136