Unlock stock picks and a broker-level newsfeed that powers Wall Street.
NYSEArca - Delayed Quote USD

iShares S&P 500 Value ETF (IVE)

190.33
-0.25
(-0.13%)
At close: April 1 at 4:00:00 PM EDT
190.33
0.00
(0.00%)
Pre-Market: 9:04:53 AM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 1, 2025189.96191.03188.64190.33190.33603,900
Mar 31, 2025187.83191.22187.71190.58190.581,026,100
Mar 28, 2025191.29191.46188.68188.79188.79496,000
Mar 27, 2025191.47192.42190.75191.65191.65556,800
Mar 26, 2025192.01192.84191.15191.62191.621,145,300
Mar 25, 2025192.11192.33191.16191.71191.711,321,200
Mar 24, 2025191.26192.10191.08191.82191.82633,900
Mar 21, 2025188.94189.90188.12189.82189.82462,300
Mar 20, 2025189.59191.26189.25190.09190.09537,700
Mar 19, 2025189.73191.38189.03190.54190.54726,200
Mar 18, 2025 0.75 Dividend
Mar 18, 2025189.92189.95188.69189.43189.431,057,600
Mar 17, 2025188.59191.55188.59190.88190.14515,100
Mar 14, 2025186.86189.12186.43188.81188.07514,800
Mar 13, 2025187.32188.10185.33185.78185.05582,500
Mar 12, 2025188.82188.88186.29187.35186.62799,100
Mar 11, 2025190.54190.77187.42188.32187.59957,100
Mar 10, 2025192.26193.23189.69191.08190.33739,800
Mar 7, 2025192.04194.64191.89194.14193.381,003,200
Mar 6, 2025192.25193.58191.39192.60191.85848,400
Mar 5, 2025192.04194.43191.13193.79193.031,062,200
Mar 4, 2025194.43194.75191.84192.25191.502,172,300
Mar 3, 2025197.66198.33194.21195.36194.601,171,100
Feb 28, 2025195.21197.34194.03197.20196.431,659,600
Feb 27, 2025195.80196.93194.47194.58193.8212,271,400
Feb 26, 2025196.84197.11195.11195.49194.73380,900
Feb 25, 2025196.87197.50195.93196.89196.12361,400
Feb 24, 2025196.82197.54196.36196.65195.88386,900
Feb 21, 2025198.15198.16196.33196.39195.62333,100
Feb 20, 2025198.21198.58197.58198.47197.70329,900
Feb 19, 2025197.36198.68197.20198.58197.80368,400
Feb 18, 2025196.71197.74196.41197.74196.97752,900
Feb 14, 2025197.20197.85196.58196.62195.85982,200
Feb 13, 2025196.00197.17195.43197.04196.27372,000
Feb 12, 2025194.69195.85194.46195.58194.82470,800
Feb 11, 2025194.86196.30194.86196.23195.46377,000
Feb 10, 2025195.38195.44194.53195.30194.54385,800
Feb 7, 2025196.30196.47194.35194.62193.86460,900
Feb 6, 2025196.80197.00195.46196.25195.48433,100
Feb 5, 2025195.49196.50194.66196.47195.70381,300
Feb 4, 2025194.52196.01194.42195.75194.99471,500
Feb 3, 2025194.04195.99193.19195.25194.49645,800
Jan 31, 2025198.09198.25196.05196.17195.40407,600
Jan 30, 2025197.14198.04196.46197.41196.64658,300
Jan 29, 2025197.42198.14196.73197.15196.38400,300
Jan 28, 2025197.85198.58197.33197.53196.76768,700
Jan 27, 2025195.35198.14195.35198.12197.351,031,100
Jan 24, 2025196.39196.70195.93196.15195.38372,100
Jan 23, 2025195.58196.56195.30196.52195.75707,300
Jan 22, 2025195.54195.82195.10195.41194.65491,900
Jan 21, 2025194.42195.66194.42195.66194.901,109,600
Jan 17, 2025194.13194.62193.80194.09193.33359,200
Jan 16, 2025192.56193.07191.98192.82192.07912,300
Jan 15, 2025192.63193.21192.05192.70191.95401,100
Jan 14, 2025190.12190.49188.95190.30189.56491,000
Jan 13, 2025187.66189.57187.50189.42188.68543,300
Jan 10, 2025190.21190.21187.88188.17187.44737,900
Jan 8, 2025190.74191.25189.77191.15190.40579,800
Jan 7, 2025192.10192.83190.47191.01190.26925,600
Jan 6, 2025192.21193.38191.23191.51190.76638,400
Jan 3, 2025190.73191.70190.07191.45190.70898,100
Jan 2, 2025191.81192.18189.11189.96189.222,684,800
Dec 31, 2024191.27191.73190.16190.88190.14526,500
Dec 30, 2024191.20191.40189.56190.63189.89513,000
Dec 27, 2024193.12193.86191.80192.77192.02617,000
Dec 26, 2024193.18194.25193.15193.99193.23377,300
Dec 24, 2024192.34193.79192.08193.76193.00508,000
Dec 23, 2024191.43192.38190.61192.22191.47828,100
Dec 20, 2024189.28192.89189.13191.71190.961,031,800
Dec 19, 2024191.00191.84189.41189.50188.761,109,900
Dec 18, 2024194.94195.36189.99190.17189.43771,600
Dec 17, 2024 1.06 Dividend
Dec 17, 2024195.12195.52194.38194.77194.01592,800
Dec 16, 2024198.09198.49196.75196.90195.07668,200
Dec 13, 2024198.52198.69197.65197.98196.14443,500
Dec 12, 2024199.44199.57198.54198.55196.71494,700
Dec 11, 2024200.44200.44199.22199.28197.43410,100
Dec 10, 2024200.94200.94199.33200.04198.18654,700
Dec 9, 2024202.21202.40200.66200.84198.981,045,400
Dec 6, 2024202.76203.03201.71201.91200.04413,600
Dec 5, 2024202.99203.42202.42202.49200.61432,000
Dec 4, 2024203.58203.62202.32202.97201.09397,600
Dec 3, 2024205.21205.25203.59203.59201.70510,400
Dec 2, 2024205.99206.04204.24204.73202.83773,200
Nov 29, 2024205.96206.63205.73206.17204.26189,100
Nov 27, 2024205.72206.47205.43205.50203.59336,200
Nov 26, 2024205.03205.51204.08205.24203.33351,600
Nov 25, 2024204.90205.87204.62205.20203.29670,700
Nov 22, 2024202.54204.00202.54203.74201.85579,100
Nov 21, 2024200.45202.71199.98202.23200.35442,800
Nov 20, 2024199.84200.16198.75199.97198.11419,400
Nov 19, 2024199.23200.08198.51199.53197.68426,600
Nov 18, 2024199.79200.80199.50200.47198.61394,100
Nov 15, 2024199.75200.34199.21199.51197.66428,300
Nov 14, 2024201.68201.83200.06200.13198.27747,300
Nov 13, 2024201.43201.95200.98201.47199.60301,300
Nov 12, 2024202.63202.65200.74201.06199.19365,900
Nov 11, 2024202.54203.67202.44202.59200.71394,300
Nov 8, 2024200.96202.44200.74201.82199.95556,600
Nov 7, 2024201.52201.52200.24200.60198.74410,600
Nov 6, 2024201.45201.49199.58201.19199.32809,000
Nov 5, 2024194.50196.36194.15196.35194.53468,400
Nov 4, 2024194.98195.40193.77194.47192.66253,200
Nov 1, 2024195.65196.42194.67194.77192.96398,700
Oct 31, 2024195.66196.17194.64194.64192.83575,600
Oct 30, 2024195.64196.83195.64195.89194.071,328,500
Oct 29, 2024196.75197.18195.96196.09194.27248,700
Oct 28, 2024196.83197.62196.83197.31195.48305,600
Oct 25, 2024198.66198.71196.20196.32194.50967,000
Oct 24, 2024198.43198.47197.23197.79195.95255,800
Oct 23, 2024198.05198.79197.39198.35196.51433,400
Oct 22, 2024198.23198.90197.54198.52196.68382,000
Oct 21, 2024200.53200.87198.75198.99197.14412,400
Oct 18, 2024200.39200.96199.77200.74198.88324,200
Oct 17, 2024200.87201.08200.18200.41198.55555,400
Oct 16, 2024199.61200.98199.49200.77198.91368,400
Oct 15, 2024199.61200.94199.04199.18197.33516,900
Oct 14, 2024198.54199.93198.14199.79197.93621,000
Oct 11, 2024196.85198.63196.85198.44196.60285,000
Oct 10, 2024197.00197.03195.90196.29194.47355,600
Oct 9, 2024195.55197.22195.18196.93195.10279,100
Oct 8, 2024195.49195.81194.88195.54193.72378,900
Oct 7, 2024196.39196.39194.61195.22193.41484,000
Oct 4, 2024196.23196.78195.32196.65194.82329,100
Oct 3, 2024195.85195.99194.78195.36193.55507,000
Oct 2, 2024196.44196.83195.54196.32194.50630,200
Oct 1, 2024196.99197.19195.77196.66194.832,493,400
Sep 30, 2024196.41197.36195.52197.17195.34423,900
Sep 27, 2024196.42197.63196.35196.50194.68472,500
Sep 26, 2024195.24196.01195.24195.76193.94337,800
Sep 25, 2024 1.14 Dividend
Sep 25, 2024196.11196.35194.44194.76192.95447,200
Sep 24, 2024197.24197.60196.64197.15194.191,036,600
Sep 23, 2024196.84197.26196.52197.15194.19301,800
Sep 20, 2024196.06196.41195.38196.26193.32369,900
Sep 19, 2024197.32197.32195.97196.65193.70371,600
Sep 18, 2024195.90197.39195.04195.26192.33357,500
Sep 17, 2024196.08196.86195.19195.73192.79365,800
Sep 16, 2024194.99196.04194.86195.82192.88751,900
Sep 13, 2024193.52194.63193.37194.26191.35258,400
Sep 12, 2024192.51193.10191.24193.10190.20291,500
Sep 11, 2024192.29192.54188.91192.22189.34336,800
Sep 10, 2024193.57193.57191.53192.79189.90309,900
Sep 9, 2024191.97193.95191.76193.13190.23701,500
Sep 6, 2024193.07193.86190.82191.23188.36593,300
Sep 5, 2024194.81195.02192.18192.92190.03849,600
Sep 4, 2024194.61195.69193.82194.48191.56411,300
Sep 3, 2024195.24196.00193.88194.51191.59634,000
Aug 30, 2024195.04196.36194.15196.24193.30311,300
Aug 29, 2024194.42195.39193.20194.56191.64270,500
Aug 28, 2024193.92194.74193.00193.79190.88336,900
Aug 27, 2024193.80194.13193.49194.04191.13253,800
Aug 26, 2024193.83194.80193.62193.85190.94282,800
Aug 23, 2024192.21193.52191.90193.29190.39240,700
Aug 22, 2024191.88192.17190.84191.57188.70240,100
Aug 21, 2024191.60191.82190.89191.55188.68236,600
Aug 20, 2024191.21191.38190.58190.81187.95320,400
Aug 19, 2024190.42191.43190.42191.38188.51427,500
Aug 16, 2024189.17190.32189.17190.17187.32351,400
Aug 15, 2024189.40189.74188.65189.50186.66359,800
Aug 14, 2024186.70188.01186.64187.41184.60337,800
Aug 13, 2024185.58186.76185.00186.70183.90477,900
Aug 12, 2024186.17186.17184.67185.13182.35278,200
Aug 9, 2024185.53186.26184.36185.73182.94264,200
Aug 8, 2024183.44186.01183.31185.57182.79330,100
Aug 7, 2024185.12186.24182.77182.94180.20533,300
Aug 6, 2024182.54185.78182.21183.62180.86622,400
Aug 5, 2024183.64184.04181.68182.21179.48857,300
Aug 2, 2024188.33188.81184.96186.65183.85984,400
Aug 1, 2024190.77191.53188.48189.27186.43732,700
Jul 31, 2024191.14191.93190.19190.70187.84376,700
Jul 30, 2024189.60190.76189.55190.29187.43338,900
Jul 29, 2024189.60189.77188.41189.35186.51337,900
Jul 26, 2024188.03190.01187.92189.39186.55457,900
Jul 25, 2024186.55189.13186.55187.03184.22665,700
Jul 24, 2024187.14187.67186.34186.63183.83599,800
Jul 23, 2024187.93188.04187.08187.20184.391,309,300
Jul 22, 2024187.67188.12186.62188.04185.22294,400
Jul 19, 2024188.62188.98187.05187.28184.47846,700
Jul 18, 2024189.69191.38188.27188.52185.691,025,500
Jul 17, 2024188.85190.90188.85190.30187.44971,200
Jul 16, 2024186.91189.33186.79189.28186.44513,900
Jul 15, 2024186.43187.35186.14186.52183.72465,900
Jul 12, 2024185.42186.95185.23186.03183.24530,900
Jul 11, 2024183.68185.11183.59184.92182.15574,900
Jul 10, 2024181.88183.39181.76183.25180.50365,200
Jul 9, 2024181.58182.64181.09181.73179.00565,300
Jul 8, 2024181.87182.60181.26181.64178.91477,900
Jul 5, 2024181.67181.75180.49181.59178.87361,700
Jul 3, 2024182.00182.26181.34181.52178.80329,200
Jul 2, 2024181.01181.76180.80181.72178.99456,000
Jul 1, 2024182.54183.30180.77181.06178.34904,600
Jun 28, 2024182.14182.94181.33182.01179.28426,100
Jun 27, 2024181.85181.99181.06181.83179.10376,400
Jun 26, 2024182.16182.26181.42182.03179.30398,400
Jun 25, 2024183.92183.92182.15182.60179.86402,500
Jun 24, 2024183.16184.90182.90184.13181.37452,000
Jun 21, 2024182.81182.94182.04182.66179.921,325,500
Jun 20, 2024181.85183.03181.63182.67179.93422,800
Jun 18, 2024181.35182.38181.35181.98179.25831,900
Jun 17, 2024180.07181.52179.61181.42178.70482,000
Jun 14, 2024180.24180.53179.23180.50177.79375,300
Jun 13, 2024181.26181.26179.96180.98178.26506,800
Jun 12, 2024183.26183.26181.07181.40178.68361,200
Jun 11, 2024 0.85 Dividend
Jun 11, 2024182.00182.00180.75181.64178.91467,000
Jun 10, 2024183.00183.65182.50183.60180.01332,300
Jun 7, 2024183.17184.45182.78183.30179.72330,700
Jun 6, 2024183.36184.11183.07183.57179.98622,000
Jun 5, 2024183.57183.67182.32183.64180.05345,900
Jun 4, 2024182.75183.54182.24183.11179.53572,000
Jun 3, 2024184.30184.30182.12183.37179.78702,700
May 31, 2024181.50184.26181.33184.12180.52526,400
May 30, 2024180.18181.30180.09181.10177.56473,500
May 29, 2024180.71180.71180.04180.33176.80543,800
May 28, 2024183.37183.37181.52182.12178.56638,900
May 24, 2024183.40183.88183.14183.42179.83400,600
May 23, 2024185.40185.40182.64182.74179.17443,700
May 22, 2024185.41186.13184.96185.37181.75263,800
May 21, 2024185.60186.05185.39185.92182.28404,600
May 20, 2024186.60186.78185.61185.71182.08384,800
May 17, 2024186.28186.76185.95186.70183.05458,900
May 16, 2024186.25186.73186.01186.16182.52326,300
May 15, 2024185.48186.19185.29186.05182.41332,300
May 14, 2024184.64185.02183.95184.70181.09286,700
May 13, 2024184.71185.35184.06184.16180.56271,300
May 10, 2024184.30184.45183.98184.22180.62290,700
May 9, 2024182.24183.78182.09183.74180.15279,500
May 8, 2024181.57182.36181.47182.16178.60322,500
May 7, 2024181.73182.25181.73181.96178.40712,800
May 6, 2024181.18181.48180.68181.40177.85590,000
May 3, 2024180.62180.80179.36180.32176.79762,700
May 2, 2024179.47179.72178.04179.36175.851,004,800
May 1, 2024178.31180.38178.05178.36174.871,074,500
Apr 30, 2024180.23180.39178.78178.79175.29381,100
Apr 29, 2024180.38181.19180.23180.91177.37556,300
Apr 26, 2024179.77180.71179.52180.15176.63440,700
Apr 25, 2024180.32180.84179.05180.45176.92414,800
Apr 24, 2024180.53181.25180.02181.04177.50508,400
Apr 23, 2024180.35181.35180.04180.98177.44733,000
Apr 22, 2024179.05180.65178.25179.71176.20438,800
Apr 19, 2024177.36178.63177.36178.39174.90655,300
Apr 18, 2024177.19177.99176.53176.91173.45427,100
Apr 17, 2024177.40177.68176.09176.58173.13870,000
Apr 16, 2024177.92177.92176.44176.70173.24498,900
Apr 15, 2024180.28180.68177.14177.58174.11547,300
Apr 12, 2024180.38180.60178.08178.52175.03535,500
Apr 11, 2024182.16182.16180.24181.20177.66402,600
Apr 10, 2024182.18182.62180.94181.71178.16449,600
Apr 9, 2024184.15184.49182.78184.23180.63383,700
Apr 8, 2024183.65184.16183.50183.71180.12451,300
Apr 5, 2024182.52184.01182.25183.51179.92573,400
Apr 4, 2024185.24185.58182.15182.43178.86725,800
Apr 3, 2024184.28184.84183.70184.19180.59527,600
Apr 2, 2024184.85184.99184.03184.48180.871,034,200

Related Tickers