NYSE · IVE

iShares S&P 500 Value ETF

Financial Services · Asset Management

$232.18

Up+$1.40 (+0.61%)

Updated Oct 9, 2026, 7:21 AM

SID Score

6.0/10

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 8, 2026

Daily close

View OHLC price history

IVE OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Oct 8, 2026	$230.30	$232.295	$230.165	$232.18	711.43K
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
Sep 30, 2026	$229.59	$230.24	$228.17	$228.28	863.91K
Sep 29, 2026	$229.90	$229.90	$228.62	$229.34	460.58K
Sep 28, 2026	$231.11	$231.38	$230.205	$230.46	613.36K
Sep 25, 2026	$231.18	$232.3706	$230.58	$232.04	482.28K
Sep 24, 2026	$231.74	$232.2487	$230.90	$231.22	545.38K
Sep 23, 2026	$232.88	$233.06	$231.655	$231.92	790.55K
Sep 22, 2026	$233.70	$233.70	$232.705	$233.11	1.71M
Sep 21, 2026	$232.87	$233.93	$232.09	$233.45	357.87K
Sep 18, 2026	$232.45	$232.45	$231.3601	$231.89	509.5K
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