Skip to main content

iShares S&P 500 Value ETF (NY:IVE)

195.42 +1.07 (+0.55%)
Official Closing Price Updated: 8:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 194.85 195.66 194.14 195.42 579,206 +1.07(+0.55%)
Jun 27, 2025 193.90 195.10 193.55 194.35 358,829 +0.83(+0.43%)
Jun 26, 2025 193.04 193.86 192.90 193.52 1,421,762 +1.01(+0.52%)
Jun 25, 2025 193.15 193.15 192.17 192.51 356,790 -0.62(-0.32%)
Jun 24, 2025 192.34 193.51 192.20 193.13 441,959 +1.46(+0.76%)
Jun 23, 2025 190.61 191.81 189.67 191.67 575,641 +1.40(+0.74%)
Jun 20, 2025 190.96 191.39 189.93 190.27 461,566 +0.37(+0.19%)
Jun 18, 2025 190.11 191.03 189.78 189.90 492,530 +0.08(+0.04%)
Jun 17, 2025 190.93 191.22 189.66 189.82 466,988 -1.82(-0.95%)
Jun 16, 2025 191.13 192.22 191.00 191.64 849,645 +0.73(+0.38%)
Jun 13, 2025 191.86 192.57 190.62 190.91 598,613 -1.94(-1.01%)
Jun 12, 2025 191.79 192.94 191.47 192.85 335,701 +0.59(+0.31%)
Jun 11, 2025 193.13 193.22 191.71 192.26 298,718 -0.66(-0.34%)
Jun 10, 2025 191.86 193.18 191.86 192.92 337,957 +1.12(+0.58%)
Jun 09, 2025 191.96 192.55 191.42 191.80 454,058 +0.46(+0.24%)
Jun 06, 2025 191.11 191.99 190.88 191.34 380,012 +1.44(+0.76%)
Jun 05, 2025 190.50 190.79 189.34 189.90 433,834 -0.15(-0.08%)
Jun 04, 2025 190.80 191.11 190.02 190.05 318,901 -0.55(-0.29%)
Jun 03, 2025 189.34 190.70 188.93 190.60 371,561 +1.16(+0.61%)
Jun 02, 2025 188.83 189.59 187.50 189.44 362,854 +0.45(+0.24%)
May 30, 2025 188.67 189.65 187.50 188.99 1,582,079 +0.03(+0.02%)
May 29, 2025 189.19 189.21 187.57 188.96 421,164 +0.79(+0.42%)
May 28, 2025 189.76 189.93 188.05 188.17 332,611 -1.48(-0.78%)
May 27, 2025 188.33 189.71 187.78 189.65 536,071 +3.33(+1.79%)
May 23, 2025 185.34 187.05 185.34 186.32 700,203 -1.08(-0.58%)
May 22, 2025 187.77 188.51 186.84 187.40 661,241 -0.70(-0.37%)
May 21, 2025 190.25 190.59 187.93 188.10 980,156 -3.44(-1.80%)
May 20, 2025 191.42 192.01 190.77 191.54 4,684,936 -0.36(-0.19%)
May 19, 2025 190.30 192.15 190.28 191.90 458,625 +0.32(+0.17%)
May 16, 2025 190.34 191.67 189.76 191.58 353,282 +1.29(+0.68%)
May 15, 2025 188.11 190.29 188.00 190.29 541,797 +1.78(+0.94%)
May 14, 2025 189.45 189.54 188.10 188.51 622,983 -1.12(-0.59%)
May 13, 2025 189.96 190.39 189.48 189.63 372,264 -0.62(-0.33%)
May 12, 2025 190.10 190.34 189.01 190.25 533,280 +4.86(+2.62%)
May 09, 2025 186.02 186.24 184.99 185.39 342,446 -0.07(-0.04%)
May 08, 2025 185.31 187.28 184.81 185.46 639,429 +1.05(+0.57%)
May 07, 2025 184.04 185.19 183.30 184.41 494,532 +1.17(+0.64%)
May 06, 2025 183.57 184.93 183.05 183.24 767,209 -1.44(-0.78%)
May 05, 2025 184.89 185.64 184.17 184.68 3,957,321 -1.15(-0.62%)
May 02, 2025 185.63 186.31 184.75 185.83 639,902 +1.89(+1.03%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.