Free Trial

iShares S&P 500 Value ETF (IVE) Chart & Stock Price History

iShares S&P 500 Value ETF logo
$203.91 +2.85 (+1.42%)
Closing price 08/22/2025 04:10 PM Eastern
Extended Trading
$204.37 +0.46 (+0.23%)
As of 08/22/2025 06:45 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

iShares S&P 500 Value ETF Stock Price Performance

The iShares S&P 500 Value ETF (IVE) fund chart highlights key performance trends across multiple timeframes. Over the last 12 months, the fund's price has increased 5.49%, with a year-to-date return of 6.83%. In the past month, the fund has increased 1.87%, reflecting recent market activity.

As of the latest close, iShares S&P 500 Value ETF traded at $203.91 with a market cap of $40.93 billion and volume of 364,011 shares. Five years ago, the fund traded at $114.33, representing a 78.35% increase over that period. At the time, it had a market cap of $16.14 billion and a volume of 544,300 shares.

Receive IVE Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for iShares S&P 500 Value ETF and its competitors with MarketBeat's FREE daily newsletter.

5 Day
Performance
+1.23%
1 Month
Performance
+1.87%
3 Month
Performance
+9.44%
Year-To-Date
Performance
+6.83%
1 Year
Performance
+5.49%
5 Year
Performance
+78.35%

IVE Stock Chart for Saturday, August, 23, 2025

iShares S&P 500 Value ETF Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
08/22/2025$201.06$203.91
+1.42%
$204.30$201.95364,011 shs$40.93 billion
08/21/2025$201.67$201.06
-0.30%
$201.69$200.52266,636 shs$40.36 billion
08/20/2025$201.86$201.67
-0.09%
$202.44$201.28431,620 shs$40.49 billion
08/19/2025$201.43$201.86
+0.21%
$202.60$201.32340,183 shs$40.52 billion
08/18/2025$201.64$201.43
-0.10%
$201.99$201.34279,611 shs$40.44 billion
08/15/2025$202.04$201.64
-0.20%
$202.63$201.60341,784 shs$40.48 billion
08/14/2025$202.23$202.04
-0.09%
$202.25$201.17301,899 shs$40.56 billion
08/13/2025$200.40$202.23
+0.91%
$202.30$200.95417,052 shs$40.60 billion
08/12/2025$198.36$200.40
+1.03%
$200.48$198.90292,940 shs$40.23 billion
08/11/2025$198.78$198.36
-0.21%
$199.37$198.04308,180 shs$39.68 billion
08/08/2025$197.31$198.78
+0.75%
$199.03$197.66312,233 shs$39.77 billion
08/07/2025$196.60$197.31
+0.36%
$198.35$196.63548,767 shs$39.47 billion
08/06/2025$196.07$196.60
+0.27%
$197.21$195.99374,471 shs$39.33 billion
08/05/2025$196.42$196.07
-0.18%
$196.90$195.74586,054 shs$39.22 billion
08/04/2025$194.44$196.42
+1.02%
$196.72$195.25378,149 shs$39.29 billion
08/01/2025$196.98$194.44
-1.29%
$196.13$193.91635,178 shs$38.90 billion
07/31/2025$198.42$196.98
-0.73%
$199.15$196.71452,014 shs$39.41 billion
07/30/2025$199.70$198.42
-0.64%
$199.77$197.60358,028 shs$39.69 billion
07/29/2025$199.67$199.70
+0.02%
$200.06$199.23379,256 shs$39.95 billion
07/28/2025$200.57$199.67
-0.45%
$200.61$199.45291,202 shs$39.94 billion
07/25/2025$199.92$200.57
+0.33%
$200.71$199.54263,248 shs$40.08 billion
07/24/2025$200.17$199.92
-0.12%
$200.77$199.84315,618 shs$39.95 billion
07/23/2025$198.88$200.17
+0.65%
$200.29$199.041.35 million shs$40.11 billion
07/22/2025$197.33$198.88
+0.79%
$199.05$197.36453,583 shs$39.86 billion

This page (NYSEARCA:IVE) was last updated on 8/23/2025 by MarketBeat.com Staff
From Our Partners