NYSE · IVE

iShares S&P 500 Value ETF

Financial Services · Asset Management

$231.89

Down-$1.04 (-0.45%)

Updated Sep 19, 2026, 9:06 PM

SID Score

6.0/10

Composite research score

Smart Money

56/100

Neutral

Price performance

IVE price history

1M range · 20 trading sessions · Daily adjusted prices

Daily close

View OHLC price history

IVE OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Sep 18, 2026	$232.45	$232.45	$231.3601	$231.89	510.05K
Sep 17, 2026	$233.07	$233.325	$232.10	$232.93	512.29K
Sep 16, 2026	$233.44	$233.63	$230.10	$231.24	553.15K
Sep 15, 2026	$233.69	$233.7403	$232.84	$233.25	748.3K
Sep 14, 2026	$235.20	$235.88	$234.53	$234.96	637.73K
Sep 11, 2026	$235.09	$235.795	$234.9001	$235.32	586.17K
Sep 10, 2026	$233.54	$233.86	$233.0245	$233.25	597.49K
Sep 9, 2026	$234.92	$234.94	$233.82	$234.00	434.03K
Sep 8, 2026	$236.12	$236.24	$235.27	$235.42	524.28K
Sep 4, 2026	$237.23	$237.60	$236.63	$236.80	395.72K
Sep 3, 2026	$237.39	$238.68	$236.94	$238.37	434.36K
Sep 2, 2026	$236.00	$237.07	$235.84	$236.77	402.57K
Sep 1, 2026	$236.36	$236.8499	$235.275	$235.80	500.11K
Aug 31, 2026	$236.71	$236.89	$236.11	$236.53	519.65K
Aug 28, 2026	$237.52	$238.21	$236.875	$237.29	375.97K
Aug 27, 2026	$237.02	$237.6399	$236.44	$237.05	485.8K
Aug 26, 2026	$236.93	$238.32	$236.7857	$237.86	339.81K
Aug 25, 2026	$237.82	$237.86	$237.03	$237.45	450.53K
Aug 24, 2026	$237.36	$237.97	$237.20	$237.76	487.8K
Aug 21, 2026	$237.02	$237.70	$236.5435	$237.24	414.77K