iShares S&P 500 Value ETF (IVE) Chart & Stock Price History $180.35 +2.04 (+1.14%) As of 04:10 PM Eastern Add Compare Share Share Chart Stock AnalysisChartHeadlinesHoldingsOwnershipRatingsBuy This Stock iShares S&P 500 Value ETF Stock Price Performance 5 Day Performance-0.32%1 Month Performance-4.48%3 Month Performance-5.23%6 Month Performance-9.73%Year-To-Date Performance-5.52%1 Year Performance+1.03% 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 IVE Stock Chart for Monday, April, 14, 2025 IVE Chart by TradingViewRemove Ads iShares S&P 500 Value ETF Stock Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization04/11/2025$175.37$178.31+1.68%$179.20$173.98733,833 shs$34.72 billion04/10/2025$180.92$175.37-3.07%$178.03$170.801.14 million shs$34.14 billion04/09/2025$168.34$180.92+7.47%$181.66$166.341.75 million shs$35.23 billion04/09/2025$168.34$180.92+7.47%$181.66$166.341.75 million shs$35.23 billion04/08/2025$171.26$168.34-1.71%$176.59$165.861.55 million shs$32.78 billion04/08/2025$171.26$168.34-1.71%$176.59$165.861.55 million shs$32.78 billion04/07/2025$172.67$171.26-0.82%$177.04$165.452.51 million shs$33.34 billion04/04/2025$183.31$172.67-5.80%$179.86$172.562.24 million shs$33.62 billion04/03/2025$191.29$183.31-4.17%$187.01$183.181.29 million shs$35.69 billion04/02/2025$190.33$191.29+0.50%$191.71$189.00596,395 shs$37.24 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. 04/01/2025$190.58$190.33-0.13%$191.03$188.64603,942 shs$37.06 billion03/31/2025$188.79$190.58+0.95%$191.22$187.711.03 million shs$37.11 billion03/28/2025$191.65$188.79-1.49%$191.46$188.68496,022 shs$36.76 billion03/27/2025$191.62$191.65+0.02%$192.42$190.75556,752 shs$37.31 billion03/26/2025$191.71$191.62-0.05%$192.84$191.151.15 million shs$37.31 billion03/25/2025$191.82$191.71-0.06%$192.33$191.161.32 million shs$37.33 billion03/24/2025$189.82$191.82+1.05%$192.10$191.08633,869 shs$37.26 billion03/21/2025$190.09$189.82-0.14%$189.90$188.12462,274 shs$36.87 billion03/20/2025$190.54$190.09-0.24%$191.26$189.25537,738 shs$36.92 billion03/19/2025$189.43$190.54+0.59%$191.38$189.03726,235 shs$37.01 billion03/18/2025$190.88$189.43-0.76%$189.95$188.691.06 million shs$36.80 billion03/17/2025$188.81$190.88+1.10%$191.55$188.59515,124 shs$37.08 billion03/14/2025$185.78$188.81+1.63%$189.12$186.43514,824 shs$36.68 billion03/13/2025$187.35$185.78-0.84%$188.10$185.33582,537 shs$36.09 billion Related Companies DIA Stock Price Chart QQQM Stock Price Chart JEPI Stock Price Chart VV Stock Price Chart SCHG Stock Price Chart IWB Stock Price Chart SPYG Stock Price Chart SCHX Stock Price Chart VONG 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 4/14/2025 by MarketBeat.com Staff From Our PartnersCollect $7k per month from Tesla’s SECRET dividendTesla doesn't pay a traditional dividend.... But I just discovered a secret backdoor to collect a secret 69...Investors Alley | SponsoredBITCOINDid you miss out on the 1000%+ gains of Bitcoin over the past 5 years? If so, you don't want to miss this.....Awesomely, LLC | SponsoredSecret financial plot unfolding in Washington DC… [DEVELOPING]What stocks are next up to soar in 2025? I believe I’ve found the answer - and it might surprise you. Yo...Timothy Sykes | SponsoredElon Musk is helping print “new gold”MIT scientists just developed a brand-new metal… A metal that’s shaping up to be, not only the biggest brea...True Market Insiders | SponsoredCatastrophicThe losses are catastrophic... $760 billion wiped off the Magnificent 7, in a single day.InvestorPlace | SponsoredTrump’s betrayal exposed Whether you agree with the plan or not doesn’t matter. It’s happening. The only question is – are you re...Porter & Company | SponsoredMusk’s AI Masterplan – Our #1 AI Stock to Buy NowDid Elon Musk just set the stage for the next AI stock explosion? One 30-year Wall Street veteran thinks so...Behind the Markets | SponsoredCrypto’s crashing…but we’re still profitingMost traders are panicking right now. Bitcoin’s dropping. Altcoins are bleeding. The stock market’s a mess....Crypto Swap Profits | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five 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.
Buy IVE Stock Free IVE Stock Alerts