NYSE · IVE

iShares S&P 500 Value ETF

Financial Services · Asset Management

$237.76

Down-$0.31 (-0.13%)

Updated Aug 25, 2026, 11:43 PM

SID Score

6.5/10

Composite research score

Smart Money

56/100

Neutral

Price performance

IVE price history

1M range · 21 trading sessions · Daily adjusted prices

Daily close

View OHLC price history

IVE OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
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
Aug 20, 2026	$237.23	$238.23	$235.99	$236.10	474.25K
Aug 19, 2026	$237.96	$239.93	$237.96	$238.45	501.94K
Aug 18, 2026	$237.14	$237.539	$236.56	$236.70	723.99K
Aug 17, 2026	$237.57	$237.675	$236.60	$236.64	424.97K
Aug 14, 2026	$238.21	$238.37	$237.81	$238.09	476.32K
Aug 13, 2026	$237.28	$238.3015	$237.015	$238.01	439.17K
Aug 12, 2026	$236.61	$236.91	$235.66	$236.60	547.89K
Aug 11, 2026	$236.14	$236.97	$235.92	$236.37	533.61K
Aug 10, 2026	$235.17	$236.37	$235.17	$236.33	608.4K
Aug 7, 2026	$234.68	$235.88	$234.20	$235.78	516.17K
Aug 6, 2026	$235.98	$236.01	$234.00	$234.62	632.64K
Aug 5, 2026	$236.39	$236.39	$234.59	$235.17	686.38K
Aug 4, 2026	$232.89	$235.95	$232.275	$235.67	663.52K
Aug 3, 2026	$232.72	$233.325	$232.3501	$233.09	666.67K
Jul 31, 2026	$231.39	$232.30	$229.89	$231.71	892.22K
Jul 30, 2026	$231.73	$232.27	$230.04	$232.16	1.09M
Jul 29, 2026	$234.32	$234.87	$232.15	$232.36	793.2K
Jul 28, 2026	$233.60	$234.9101	$233.5901	$234.42	839.01K
Jul 27, 2026	$232.27	$233.19	$231.895	$232.39	561.38K