iShares S&P 500 Value ETF (IVE) Chart & Stock Price History $194.44 -2.54 (-1.29%) Closing price 08/1/2025 04:10 PM EasternExtended Trading$194.51 +0.07 (+0.04%) As of 08/1/2025 07:09 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. Add Compare Share Share Chart Stock AnalysisChartHeadlinesHoldingsOwnershipRatingsShort InterestBuy This Stock 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 4.17%, with a year-to-date return of 1.87%. In the past month, the fund has decreased 1.56%, reflecting recent market activity. As of the latest close, iShares S&P 500 Value ETF traded at $194.44 with a market cap of $38.90 billion and volume of 635,178 shares. Five years ago, the fund traded at $112.25, representing a 73.22% increase over that period. At the time, it had a market cap of $15.61 billion and a volume of 516,417 shares. Receive IVE Stock News and Ratings via EmailSign-up to receive the latest news and ratings for iShares S&P 500 Value ETF and its competitors with MarketBeat's FREE daily newsletter. Email Address 5 Day Performance-2.62%1 Month Performance-1.56%3 Month Performance+4.63%Year-To-Date Performance+1.87%1 Year Performance+4.17%5 Year Performance+73.22% IVE Stock Chart for Saturday, August, 2, 2025 IVE Chart by TradingView iShares S&P 500 Value ETF Stock Price History Daily Weekly Monthly Yearly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year 3 Year 5 Year Time Frame Start Date End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization08/01/2025$196.98$194.44-1.29%$196.13$193.91635,178 shs$38.90 billion07/31/2025$198.42$196.98-0.73%$199.15$196.71452,014 shs$39.41 billion07/30/2025$199.70$198.42-0.64%$199.77$197.60358,028 shs$39.69 billion07/29/2025$199.67$199.70+0.02%$200.06$199.23379,256 shs$39.95 billion07/28/2025$200.57$199.67-0.45%$200.61$199.45291,202 shs$39.94 billion07/25/2025$199.92$200.57+0.33%$200.71$199.54263,248 shs$40.08 billion07/24/2025$200.17$199.92-0.12%$200.77$199.84315,618 shs$39.95 billion07/23/2025$198.88$200.17+0.65%$200.29$199.041.35 million shs$40.11 billion07/22/2025$197.33$198.88+0.79%$199.05$197.36453,583 shs$39.86 billion07/21/2025$197.34$197.33-0.01%$198.40$197.24427,781 shs$39.54 billion Get the Latest News and Ratings for IVE and Related StocksEnter your email address below to receive the latest news and analysts' ratings for iShares S&P 500 Value ETF and its competitors with MarketBeat's FREE daily newsletter. 07/18/2025$197.59$197.34-0.13%$198.18$196.87514,009 shs$39.54 billion07/17/2025$196.55$197.59+0.53%$197.72$196.401.47 million shs$39.60 billion07/16/2025$195.88$196.55+0.34%$196.85$194.82472,977 shs$39.39 billion07/15/2025$197.76$195.88-0.95%$198.00$195.86326,741 shs$39.25 billion07/14/2025$197.89$197.76-0.07%$197.92$197.07351,557 shs$39.63 billion07/11/2025$198.89$197.89-0.50%$198.33$197.30247,373 shs$39.63 billion07/10/2025$197.82$198.89+0.54%$199.26$197.43291,335 shs$39.83 billion07/09/2025$197.31$197.82+0.26%$198.00$196.61505,356 shs$39.61 billion07/08/2025$197.20$197.31+0.06%$197.85$196.72303,771 shs$39.51 billion07/07/2025$198.67$197.20-0.74%$198.45$196.20529,619 shs$39.49 billion07/04/2025$198.67$198.67$198.99$197.85222,316 shs$39.89 billion07/03/2025$197.53$198.67+0.58%$198.99$197.85222,316 shs$39.89 billion07/02/2025$197.30$197.53+0.12%$197.74$196.75556,610 shs$39.66 billion07/01/2025$195.42$197.30+0.96%$197.84$195.19656,419 shs$39.62 billion Related Companies SPYG Stock Price Chart JEPI Stock Price Chart DIA Stock Price Chart IWB Stock Price Chart VV Stock Price Chart SCHG Stock Price Chart VONG Stock Price Chart MGK Stock Price Chart TQQQ Stock Price Chart SPYV Stock Price Chart Receive IVE Stock News and Ratings via EmailSign-up to receive the latest news and ratings for iShares S&P 500 Value ETF and its competitors with MarketBeat's FREE daily newsletter. This page (NYSEARCA:IVE) was last updated on 8/2/2025 by MarketBeat.com Staff From Our PartnersChina just unlocked Nvidia’s AI chips—what that means for youTired of Missing Big AI Moves Like Nvidia? You’re not the problem—your trading system is. Tim’s XGPT system...Timothy Sykes | SponsoredElon’s BIGGEST warning yet?Tesla's About to Prove Everyone Wrong... Again Back in 2018, when Jeff Brown told everyone to buy Tesla… ...Brownstone Research | SponsoredDigital Dollar Alert: Protect Your Wealth Before It’s Too Late134 countries are developing Central Bank Digital Currencies — and the U.S. is quietly testing one. Experts...American Alternative | SponsoredElon’s Secret Social Security BombshellTo All Americans Born Before April 16th, 1963: Did Trump Just Give The Green Light To Radically RE-DO Social S...Banyan Hill Publishing | SponsoredHe Called Nvidia at $1.10. Now, He Says THIS Stock Will…The original Magnificent Seven returned 16,894%—turning $7K into $1.18 million. Now, the man who called Nvi...The Oxford Club | SponsoredWhy AMZN, GOOG, MSFT might destroy NVDAInvesting Legend Hints the End May be Near for These 3 Iconic Stocks Futurist Eric Fry say Amazon, Tesla an...InvestorPlace | SponsoredYour blueprint for crypto wealthMark August 12th on your calendar. 27 of crypto's most successful minds are about to reveal everything…Crypto 101 Media | SponsoredJeff Bezos Launches "ChatGPT Killer"?Amazon just launched Nova—its secretive new AI system designed to rival ChatGPT. Bezos says he now spends 95% ...Stansberry Research | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added ten stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding iShares S&P 500 Value ETF Please log in to your account or sign up in order to add this asset to your watchlist. Share iShares S&P 500 Value ETF With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
