• Conference
  • Earn CE
  • Free Samples
  • Magazine
  • Subscribe
  • Videos
    • Recent Quotes
    My Watchlist
    Indicators
    Dental Market Index
    Markets
    Stocks
    ETFs
    Tools
    Markets:
    Overview
    News
    Currencies
    International
    Treasuries

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

    223.91 +0.24 (+0.11%)
    Streaming Delayed Price Updated: 2:10 PM EDT, May 1, 2026 Add to My Watchlist
    Quote
    Overview Detailed Quote Charting Historical Prices
    News
    All News News Headlines Press Releases
    Research
    Quarterly Reports Insider Filings Other Filings

    Historical Prices

    Month:
    Year:
    Range:
    Date Open High Low Close Volume Change (%)
    Apr 30, 2026 220.93 224.02 220.56 223.67 777,353 +2.76(+1.25%)
    Apr 29, 2026 220.23 220.91 219.95 220.91 474,172 +0.71(+0.32%)
    Apr 28, 2026 220.92 221.16 219.77 220.20 680,421 +0.14(+0.06%)
    Apr 27, 2026 220.24 221.23 219.90 220.06 390,063 -0.57(-0.26%)
    Apr 24, 2026 221.51 221.68 220.29 220.63 389,571 -0.22(-0.10%)
    Apr 23, 2026 220.17 221.10 219.25 220.85 643,610 +0.69(+0.31%)
    Apr 22, 2026 220.96 221.25 219.73 220.16 561,866 +0.40(+0.18%)
    Apr 21, 2026 221.85 222.09 219.51 219.76 543,095 -1.36(-0.62%)
    Apr 20, 2026 220.79 221.66 220.65 221.12 620,243 +0.23(+0.10%)
    Apr 17, 2026 219.54 221.72 219.45 220.89 628,596 +2.28(+1.04%)
    Apr 16, 2026 218.09 218.97 217.88 218.61 663,401 +0.60(+0.28%)
    Apr 15, 2026 217.60 218.37 216.72 218.01 550,197 +0.46(+0.21%)
    Apr 14, 2026 216.85 217.82 216.42 217.55 1,184,638 +0.44(+0.20%)
    Apr 13, 2026 214.86 217.14 214.69 217.11 776,041 +1.69(+0.78%)
    Apr 10, 2026 217.17 217.22 215.15 215.42 530,624 -1.66(-0.76%)
    Apr 09, 2026 215.63 217.48 215.54 217.08 730,255 +0.82(+0.38%)
    Apr 08, 2026 214.82 216.26 214.78 216.26 1,165,819 +4.20(+1.98%)
    Apr 07, 2026 212.14 212.19 210.73 212.06 885,412 -0.68(-0.32%)
    Apr 06, 2026 211.52 212.86 211.40 212.74 730,956 +0.88(+0.42%)
    Apr 02, 2026 210.10 212.59 209.65 211.86 733,842 +0.37(+0.17%)
    Apr 01, 2026 211.57 212.06 211.12 211.49 1,148,712 +0.34(+0.16%)
    Mar 31, 2026 209.41 211.54 208.35 211.15 1,447,700 +3.52(+1.70%)
    Mar 30, 2026 209.32 209.58 206.97 207.63 1,007,745 +0.06(+0.03%)
    Mar 27, 2026 209.66 209.76 207.10 207.57 982,946 -2.56(-1.22%)
    Mar 26, 2026 210.47 212.23 210.00 210.13 807,084 -1.13(-0.53%)
    Mar 25, 2026 211.72 212.41 210.25 211.26 730,164 +1.02(+0.49%)
    Mar 24, 2026 208.46 211.48 208.34 210.24 1,008,807 +0.54(+0.26%)
    Mar 23, 2026 210.54 211.66 209.34 209.70 1,186,311 +1.97(+0.95%)
    Mar 20, 2026 209.61 209.95 207.03 207.73 1,366,392 -1.99(-0.95%)
    Mar 19, 2026 209.10 210.81 208.57 209.72 1,219,477 -0.21(-0.10%)
    Mar 18, 2026 212.35 212.59 209.89 209.93 792,600 -3.28(-1.54%)
    Mar 17, 2026 213.60 214.47 213.14 213.21 657,419 +0.68(+0.32%)
    Mar 16, 2026 212.47 213.32 211.99 212.53 1,095,529 +1.59(+0.76%)
    Mar 13, 2026 212.33 213.13 210.70 210.93 1,812,122 -0.20(-0.09%)
    Mar 12, 2026 212.45 213.10 211.11 211.13 9,996,633 -2.84(-1.33%)
    Mar 11, 2026 214.58 214.84 213.17 213.97 625,262 -0.63(-0.29%)
    Mar 10, 2026 215.18 216.73 213.99 214.60 1,529,355 -1.00(-0.46%)
    Mar 09, 2026 213.62 216.15 211.51 215.59 1,754,249 +0.15(+0.07%)
    Mar 06, 2026 215.63 215.89 213.61 215.44 2,031,261 -2.21(-1.02%)
    Mar 05, 2026 218.56 219.26 216.41 217.66 2,237,603 -2.29(-1.04%)
    Mar 04, 2026 219.54 220.35 218.26 219.95 3,641,526 +0.78(+0.35%)
    Mar 03, 2026 218.07 220.03 216.00 219.17 2,581,227 -1.86(-0.84%)
    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 Privacy Policy and Terms Of Service.
    © 2025 FinancialContent. All rights reserved.