IVE
AMEXMarket ClosediShares S&P 500 Value ETF
$210.71
$0.32 (-0.15%)
As of 10:33 AM
Open
$211.44
High
$212.25
Low
$210.51
Prev Close
$211.03
52W High
$214.90
52W Low
$165.45
Volume
813.22K
Mkt Cap
$47.32B
iShares S&P 500 Value ETF
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 12/17/2025 | $211.44 | $212.25 | $210.51 | $210.71 | 820,622 |
| 12/16/2025 | $212.34 | $212.57 | $210.37 | $211.03 | 859,700 |
| 12/15/2025 | $214.53 | $214.64 | $213.06 | $213.67 | 650,835 |
| 12/12/2025 | $214.69 | $214.90 | $213.09 | $213.65 | 1.09M |
| 12/11/2025 | $213.02 | $214.55 | $212.99 | $214.47 | 825,200 |
| 12/10/2025 | $210.97 | $213.54 | $210.73 | $213.20 | 1.57M |
| 12/9/2025 | $211.42 | $212.23 | $210.96 | $211.10 | 843,300 |
| 12/8/2025 | $212.23 | $212.23 | $211.00 | $211.32 | 845,749 |
| 12/5/2025 | $212.17 | $212.99 | $211.84 | $211.96 | 785,533 |
| 12/4/2025 | $212.41 | $212.76 | $211.21 | $212.17 | 633,200 |
| 12/3/2025 | $211.32 | $212.74 | $211.32 | $212.51 | 888,528 |
| 12/2/2025 | $211.57 | $211.90 | $210.82 | $211.43 | 937,808 |
| 12/1/2025 | $211.29 | $212.35 | $211.18 | $211.31 | 769,365 |
| 11/28/2025 | $211.15 | $212.42 | $211.07 | $212.42 | 313,400 |
| 11/26/2025 | $209.78 | $211.53 | $209.77 | $210.77 | 640,000 |
| 11/25/2025 | $207.40 | $209.62 | $207.07 | $209.30 | 1.14M |
| 11/24/2025 | $206.51 | $207.60 | $205.79 | $207.13 | 1.42M |
| 11/21/2025 | $203.97 | $207.23 | $203.78 | $206.14 | 2.45M |
| 11/20/2025 | $207.60 | $208.18 | $203.15 | $203.26 | 2.89M |
| 11/19/2025 | $206.18 | $206.99 | $205.01 | $205.81 | 2.74M |
| 11/18/2025 | $206.50 | $207.64 | $205.44 | $206.51 | 21.72M |
| 11/17/2025 | $209.18 | $209.61 | $206.67 | $207.38 | 1.70M |
| 11/14/2025 | $209.07 | $210.72 | $208.41 | $209.61 | 1.44M |
| 11/13/2025 | $211.78 | $212.38 | $209.82 | $210.05 | 1.51M |
| 11/12/2025 | $211.47 | $212.54 | $211.47 | $212.07 | 590,143 |
| 11/11/2025 | $209.55 | $211.40 | $209.55 | $211.21 | 598,500 |
| 11/10/2025 | $208.57 | $209.65 | $207.82 | $209.37 | 562,100 |
| 11/7/2025 | $206.78 | $207.97 | $206.02 | $207.90 | 805,837 |
| 11/6/2025 | $207.88 | $208.41 | $206.78 | $206.99 | 640,300 |
| 11/5/2025 | $207.45 | $208.90 | $207.38 | $208.40 | 489,334 |
| 11/4/2025 | $207.14 | $208.22 | $206.89 | $207.86 | 526,849 |
| 11/3/2025 | $209.36 | $209.36 | $207.04 | $208.50 | 539,229 |
| 10/31/2025 | $209.14 | $209.55 | $208.02 | $208.79 | 540,050 |
| 10/30/2025 | $208.42 | $209.89 | $208.25 | $208.33 | 574,300 |
| 10/29/2025 | $210.69 | $210.69 | $208.47 | $209.47 | 764,503 |
| 10/28/2025 | $211.83 | $211.83 | $210.62 | $210.67 | 1.49M |
| 10/27/2025 | $210.93 | $211.56 | $210.67 | $211.41 | 355,135 |
| 10/24/2025 | $210.21 | $210.37 | $209.74 | $209.86 | 475,800 |
| 10/23/2025 | $208.46 | $209.04 | $207.96 | $208.77 | 500,900 |
| 10/22/2025 | $208.90 | $208.90 | $207.18 | $208.00 | 688,255 |
| 10/21/2025 | $208.68 | $209.57 | $208.62 | $208.99 | 517,100 |
| 10/20/2025 | $206.90 | $208.72 | $206.90 | $208.42 | 590,841 |
| 10/17/2025 | $204.86 | $206.41 | $204.56 | $206.01 | 716,434 |
| 10/16/2025 | $206.62 | $206.92 | $203.92 | $204.59 | 870,200 |
| 10/15/2025 | $206.46 | $207.70 | $204.70 | $206.49 | 609,800 |
| 10/14/2025 | $203.12 | $206.49 | $202.86 | $205.64 | 822,122 |
| 10/13/2025 | $204.00 | $204.93 | $203.49 | $204.31 | 462,410 |
| 10/10/2025 | $207.42 | $207.79 | $202.45 | $202.52 | 570,347 |
| 10/9/2025 | $208.57 | $208.67 | $206.67 | $207.10 | 449,054 |
| 10/8/2025 | $208.19 | $208.80 | $207.50 | $208.47 | 475,217 |
| 10/7/2025 | $208.72 | $208.98 | $207.42 | $207.89 | 462,917 |
| 10/6/2025 | $209.12 | $209.12 | $208.03 | $208.32 | 467,717 |
| 10/3/2025 | $207.24 | $208.86 | $207.24 | $207.84 | 507,200 |
| 10/2/2025 | $206.77 | $207.36 | $206.33 | $207.03 | 532,100 |
| 10/1/2025 | $205.96 | $207.24 | $205.96 | $207.03 | 548,916 |
| 9/30/2025 | $205.53 | $206.62 | $205.09 | $206.51 | 576,136 |
| 9/29/2025 | $205.87 | $205.90 | $205.15 | $205.80 | 400,800 |
| 9/26/2025 | $204.47 | $205.61 | $204.47 | $205.47 | 524,800 |
| 9/25/2025 | $204.42 | $204.46 | $203.15 | $203.91 | 500,112 |
| 9/24/2025 | $205.31 | $205.54 | $204.47 | $204.68 | 506,815 |
| 9/23/2025 | $205.06 | $206.16 | $204.79 | $205.06 | 1.29M |
| 9/22/2025 | $204.28 | $205.24 | $204.13 | $204.98 | 476,143 |
| 9/19/2025 | $204.77 | $204.98 | $203.80 | $204.59 | 584,800 |