AMEX · IVE

iShares S&P 500 Value ETF

Financial Services · Asset Management

$241.36

Up+$2.13 (+0.89%)

Updated Oct 30, 2026, 9:56 AM

SID Score

6.8/10

Composite research score

Smart Money

56/100

Neutral

Price performance · IVE

IVE price history

1M range · 21 trading sessions · Daily adjusted prices

Prices through Oct 29, 2026

Daily close

View OHLC price history

IVE OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Oct 29, 2026	$240.19	$241.38	$240.19	$241.36	556.24K
Oct 28, 2026	$238.76	$239.55	$238.45	$239.23	561.04K
Oct 27, 2026	$238.78	$239.43	$238.255	$239.23	559.78K
Oct 26, 2026	$238.19	$239.59	$238.19	$238.85	637.5K
Oct 23, 2026	$238.36	$238.76	$237.28	$238.12	557.41K
Oct 22, 2026	$237.65	$239.59	$237.37	$239.47	645.83K
Oct 21, 2026	$237.32	$238.33	$236.98	$238.05	650.84K
Oct 20, 2026	$235.69	$237.50	$235.66	$237.20	883.63K
Oct 19, 2026	$235.47	$236.18	$235.03	$235.16	484.2K
Oct 16, 2026	$236.89	$237.23	$234.77	$235.46	1.23M
Oct 15, 2026	$235.06	$235.83	$234.87	$235.66	792.55K
Oct 14, 2026	$233.44	$234.06	$233.00	$234.06	819.72K
Oct 13, 2026	$234.53	$235.01	$233.41	$234.07	526.3K
Oct 12, 2026	$233.48	$233.99	$233.37	$233.90	308.97K
Oct 9, 2026	$231.86	$233.2914	$231.84	$233.02	626.26K
Oct 8, 2026	$230.30	$232.295	$230.165	$232.18	712.3K
Oct 7, 2026	$231.00	$231.3148	$230.275	$230.78	504.95K
Oct 6, 2026	$230.88	$231.93	$230.88	$231.66	464.29K
Oct 5, 2026	$229.29	$230.89	$228.615	$230.51	655.86K
Oct 2, 2026	$229.65	$230.205	$228.935	$229.62	576.99K
Oct 1, 2026	$228.42	$228.95	$227.0734	$228.61	1.03M