iShares S&P 500 Value ETF (IVE) Historical Stock Data
189.96 ↓0.92 (-0.48%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, IVE is down -0.19% a day on average. There have been 11 days where iShares S&P 500 Value ETF closed green and 19 days where IVE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-02 | 191.81 | 189.96 | ↓$1.85 (-0.96%) | 189.11 | 192.18 | 2.68M |
| 2024-12-31 | 191.27 | 190.88 | ↓$0.39 (-0.20%) | 190.16 | 191.73 | 526.47K |
| 2024-12-30 | 191.20 | 190.63 | ↓$0.57 (-0.30%) | 189.56 | 191.40 | 490.92K |
| 2024-12-27 | 193.12 | 192.77 | ↓$0.35 (-0.18%) | 191.80 | 193.86 | 616.95K |
| 2024-12-26 | 193.18 | 193.99 | ↑$0.81 (0.42%) | 193.15 | 194.25 | 377.19K |
| 2024-12-24 | 192.34 | 193.76 | ↑$1.42 (0.74%) | 192.08 | 193.79 | 508.02K |
| 2024-12-23 | 191.43 | 192.22 | ↑$0.79 (0.41%) | 190.61 | 192.38 | 828.12K |
| 2024-12-20 | 189.28 | 191.71 | ↑$2.43 (1.28%) | 189.13 | 192.89 | 1.03M |
| 2024-12-19 | 191.00 | 189.50 | ↓$1.50 (-0.79%) | 189.41 | 191.84 | 1.11M |
| 2024-12-18 | 194.94 | 190.17 | ↓$4.77 (-2.45%) | 189.99 | 195.36 | 771.80K |
| 2024-12-17 | 195.12 | 194.77 | ↓$0.35 (-0.18%) | 194.38 | 195.52 | 592.76K |
| 2024-12-16 | 198.09 | 196.90 | ↓$1.19 (-0.60%) | 196.75 | 198.48 | 668.22K |
| 2024-12-13 | 198.52 | 197.98 | ↓$0.54 (-0.27%) | 197.65 | 198.67 | 443.55K |
| 2024-12-12 | 199.44 | 198.55 | ↓$0.89 (-0.45%) | 198.54 | 199.56 | 494.74K |
| 2024-12-11 | 200.44 | 199.28 | ↓$1.16 (-0.58%) | 199.23 | 200.44 | 410.04K |
| 2024-12-10 | 200.94 | 200.04 | ↓$0.90 (-0.45%) | 199.33 | 200.94 | 654.71K |
| 2024-12-09 | 202.21 | 200.84 | ↓$1.37 (-0.68%) | 200.66 | 202.33 | 1.05M |
| 2024-12-06 | 202.76 | 201.91 | ↓$0.85 (-0.42%) | 201.71 | 203.03 | 413.59K |
| 2024-12-05 | 202.99 | 202.49 | ↓$0.50 (-0.25%) | 202.43 | 203.42 | 431.99K |
| 2024-12-04 | 203.58 | 202.97 | ↓$0.61 (-0.30%) | 202.32 | 203.62 | 397.62K |
| 2024-12-03 | 205.21 | 203.59 | ↓$1.62 (-0.79%) | 203.59 | 205.21 | 510.42K |
| 2024-12-02 | 205.99 | 204.73 | ↓$1.26 (-0.61%) | 204.24 | 206.04 | 773.16K |
| 2024-11-29 | 205.96 | 206.17 | ↑$0.21 (0.10%) | 205.73 | 206.63 | 189.07K |
| 2024-11-27 | 205.72 | 205.50 | ↓$0.22 (-0.11%) | 205.45 | 206.47 | 336.21K |
| 2024-11-26 | 205.03 | 205.24 | ↑$0.21 (0.10%) | 204.08 | 205.51 | 351.52K |
| 2024-11-25 | 204.90 | 205.20 | ↑$0.30 (0.15%) | 204.62 | 205.87 | 670.66K |
| 2024-11-22 | 202.54 | 203.74 | ↑$1.20 (0.59%) | 202.54 | 204.00 | 579.08K |
| 2024-11-21 | 200.45 | 202.23 | ↑$1.78 (0.89%) | 199.98 | 202.71 | 442.78K |
| 2024-11-20 | 199.84 | 199.97 | ↑$0.13 (0.07%) | 198.75 | 200.16 | 419.41K |
| 2024-11-19 | 199.23 | 199.53 | ↑$0.30 (0.15%) | 198.51 | 200.08 | 426.64K |
Create an account or log in to view more rows.
$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!
$IVE good times
$IVE why is this not moving lol
$IVE nice
$IVE let’s go baby!