iShares S&P 500 Value ETF

IVE
🏛️ usa →
205.47
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 156.58 157.26 156.46 156.63 0.4M
2021-12-30 157.13 157.66 156.56 156.74 0.3M
2021-12-29 156.49 157.19 156.37 156.80 0.4M
2021-12-28 155.91 156.87 155.90 156.49 0.4M
2021-12-27 154.72 156.03 154.41 156.00 0.4M
2021-12-23 154.07 154.91 154.06 154.41 0.4M
2021-12-22 152.48 153.62 152.20 153.54 0.5M
2021-12-21 151.45 152.84 151.43 152.62 0.7M
2021-12-20 150.19 150.47 149.05 150.29 0.8M
2021-12-17 153.25 153.37 151.67 151.87 0.7M
2021-12-16 153.93 155.03 153.58 153.98 0.7M
2021-12-15 151.86 153.12 151.04 153.04 0.8M
2021-12-14 151.33 152.64 151.29 151.69 0.6M
2021-12-13 152.45 152.56 151.42 151.95 0.5M
2021-12-10 153.20 153.59 152.42 153.45 0.3M
2021-12-09 152.19 152.97 151.92 152.35 0.6M
2021-12-08 152.93 153.30 152.23 152.79 0.4M
2021-12-07 152.32 153.42 152.09 152.80 0.5M
2021-12-06 149.95 151.92 149.94 150.92 0.9M
2021-12-03 149.73 149.98 147.53 148.82 0.7M
2021-12-02 146.51 149.76 146.22 149.07 0.7M
2021-12-01 148.89 150.25 145.79 145.80 0.7M
2021-11-30 149.28 149.53 146.97 147.09 0.7M
2021-11-29 151.56 151.57 149.86 150.65 0.5M
2021-11-26 150.36 150.67 149.15 149.96 0.5M
2021-11-24 153.29 153.79 153.11 153.63 0.4M
2021-11-23 152.77 153.78 152.60 153.63 0.7M
2021-11-22 152.04 153.63 151.95 152.44 0.5M
2021-11-19 152.44 152.44 151.45 151.56 0.5M
2021-11-18 153.51 153.54 152.26 152.99 0.3M
2021-11-17 154.07 154.07 153.22 153.56 0.5M
2021-11-16 154.63 154.95 154.19 154.23 0.3M
2021-11-15 154.77 154.82 154.25 154.55 0.5M
2021-11-12 154.33 154.52 153.79 154.36 0.3M
2021-11-11 154.35 154.35 153.86 153.93 0.3M
2021-11-10 154.40 155.08 153.97 154.19 0.3M
2021-11-09 154.70 154.83 153.97 154.59 0.4M
2021-11-08 155.28 155.49 154.47 154.74 0.3M
2021-11-05 154.37 155.23 154.09 154.55 0.4M
2021-11-04 154.07 154.10 152.68 153.41 0.4M
2021-11-03 152.96 154.15 152.80 154.06 0.4M
2021-11-02 152.98 153.50 152.62 153.28 0.4M
2021-11-01 152.66 152.91 152.23 152.86 0.5M
2021-10-29 152.08 152.60 151.67 152.03 0.3M
2021-10-28 151.59 152.45 151.59 152.41 0.4M
2021-10-27 153.33 153.33 151.27 151.27 0.5M
2021-10-26 153.70 153.99 153.36 153.45 0.3M
2021-10-25 153.51 153.72 152.94 153.53 0.2M
2021-10-22 152.74 153.42 152.46 153.15 0.3M
2021-10-21 152.78 152.89 152.10 152.78 0.5M
2021-10-20 151.73 153.03 151.59 152.96 0.3M
2021-10-19 151.11 151.66 150.73 151.64 0.5M
2021-10-18 150.29 151.08 149.79 150.52 0.5M
2021-10-15 150.86 151.53 150.71 150.93 0.5M
2021-10-14 148.88 149.96 148.53 149.85 0.5M
2021-10-13 147.62 147.98 146.18 147.62 0.5M
2021-10-12 148.14 148.45 147.32 147.65 0.5M
2021-10-11 149.39 149.96 147.97 148.01 0.3M
2021-10-08 149.29 149.67 148.93 149.16 0.3M
2021-10-07 149.07 150.16 149.00 149.16 0.3M
2021-10-06 146.63 148.02 145.67 147.95 0.5M
2021-10-05 147.27 148.66 146.84 147.77 0.4M
2021-10-04 147.22 148.36 146.15 146.72 0.7M
2021-10-01 146.21 148.15 145.12 147.41 0.9M
2021-09-30 148.30 148.38 145.36 145.42 0.7M
2021-09-29 147.78 148.57 147.28 147.86 0.5M
2021-09-28 148.99 149.21 147.19 147.48 0.8M
2021-09-27 148.98 150.03 148.98 149.27 0.5M
2021-09-24 147.93 149.01 147.89 148.53 1.9M
2021-09-23 147.75 149.86 147.63 149.17 0.4M
2021-09-22 146.61 147.95 146.37 146.97 0.4M
2021-09-21 146.70 147.15 145.36 145.37 0.6M
2021-09-20 145.93 146.53 144.28 145.90 0.7M
2021-09-17 148.80 149.29 147.99 148.16 0.7M
2021-09-16 149.70 150.11 148.41 149.16 0.3M
2021-09-15 148.28 149.93 148.10 149.60 0.7M
2021-09-14 150.07 150.16 147.95 148.25 3.7M
2021-09-13 149.69 150.18 148.89 149.66 0.5M
2021-09-10 150.52 150.57 148.67 148.69 0.4M
2021-09-09 149.92 150.95 149.69 149.76 0.5M
2021-09-08 149.94 150.58 149.64 150.20 0.4M
2021-09-07 151.20 151.20 150.14 150.25 0.3M
2021-09-03 151.66 151.79 151.15 151.42 0.3M
2021-09-02 151.45 152.00 151.45 152.00 0.5M
2021-09-01 151.50 151.55 150.69 151.03 0.7M
2021-08-31 151.19 151.71 150.94 151.25 0.5M
2021-08-30 151.98 152.00 151.20 151.31 0.9M
2021-08-27 150.92 151.98 150.92 151.85 0.8M
2021-08-26 151.56 151.57 150.42 150.52 0.7M
2021-08-25 151.11 151.98 150.62 151.61 0.4M
2021-08-24 150.88 151.24 150.73 150.95 0.4M
2021-08-23 150.43 150.97 150.40 150.53 0.4M
2021-08-20 148.69 149.83 148.41 149.57 0.4M
2021-08-19 148.29 149.43 148.00 148.84 0.7M
2021-08-18 150.66 151.21 149.35 149.45 0.6M
2021-08-17 151.01 151.57 149.93 151.14 0.7M
2021-08-16 151.17 151.88 150.37 151.84 0.4M
2021-08-13 151.99 152.11 151.53 151.72 0.2M
2021-08-12 151.82 151.85 151.09 151.80 0.3M
2021-08-11 151.18 151.80 150.81 151.79 3.1M
2021-08-10 150.01 151.03 149.78 150.86 0.6M
2021-08-09 149.84 150.14 149.31 149.82 0.5M
2021-08-06 149.68 150.27 149.53 150.09 0.6M
2021-08-05 148.54 149.05 148.48 149.01 0.7M
2021-08-04 148.70 149.17 148.00 148.05 0.6M
2021-08-03 148.66 149.65 147.46 149.64 1.1M
2021-08-02 149.41 150.32 148.24 148.30 0.9M
2021-07-30 149.06 149.69 148.49 148.81 0.6M
2021-07-29 149.21 149.84 148.97 149.39 0.6M
2021-07-28 148.73 148.95 147.77 148.30 0.7M
2021-07-27 147.93 148.65 147.37 148.61 0.5M
2021-07-26 147.72 148.60 147.72 148.53 0.8M
2021-07-23 147.63 148.04 147.20 147.90 0.5M
2021-07-22 147.64 147.64 146.53 147.05 1.1M
2021-07-21 147.02 147.92 147.02 147.76 2.1M
2021-07-20 144.03 146.73 143.77 146.21 1.1M
2021-07-19 144.62 144.94 142.69 143.75 1.3M
2021-07-16 148.52 148.52 146.48 146.64 0.9M
2021-07-15 147.27 148.26 147.27 147.95 1.0M
2021-07-14 148.52 149.02 147.45 148.03 1.0M
2021-07-13 148.85 149.03 148.04 148.08 0.8M
2021-07-12 148.08 149.25 147.59 149.11 0.7M
2021-07-09 147.48 148.64 147.29 148.50 0.8M
2021-07-08 145.95 146.81 145.35 146.26 1.1M
2021-07-07 147.08 147.80 146.60 147.66 0.8M
2021-07-06 148.64 148.64 146.42 147.42 0.6M
2021-07-02 148.71 149.05 148.30 148.87 0.4M
2021-07-01 148.03 148.68 147.83 148.52 0.9M
2021-06-30 146.80 147.74 146.80 147.64 0.6M
2021-06-29 147.67 148.08 146.81 146.90 0.6M
2021-06-28 148.25 148.25 146.86 147.32 0.6M
2021-06-25 147.52 148.46 147.20 148.22 0.8M
2021-06-24 146.84 147.35 146.53 147.18 0.6M
2021-06-23 146.73 146.79 146.13 146.15 0.5M
2021-06-22 146.46 146.97 145.77 146.50 0.6M
2021-06-21 144.60 146.44 144.53 146.40 1.5M
2021-06-18 144.74 145.01 143.55 143.60 2.5M
2021-06-17 148.29 148.45 145.57 146.34 3.5M
2021-06-16 149.27 149.27 147.55 148.25 0.8M
2021-06-15 149.31 149.56 148.72 149.26 0.5M
2021-06-14 149.71 149.77 148.37 149.10 0.5M
2021-06-11 149.88 150.10 149.31 149.79 0.5M
2021-06-10 150.33 150.64 149.38 149.54 0.5M
2021-06-09 150.69 150.78 150.09 150.16 0.5M
2021-06-08 150.80 150.85 149.97 150.64 0.6M
2021-06-07 151.51 151.51 150.67 150.84 0.5M
2021-06-04 151.27 151.39 150.69 151.25 0.9M
2021-06-03 149.95 150.98 149.66 150.69 1.1M
2021-06-02 150.70 150.87 150.06 150.67 0.9M
2021-06-01 151.09 151.25 150.07 150.34 1.3M
2021-05-28 150.26 150.26 149.60 149.86 0.9M
2021-05-27 149.84 150.22 149.44 149.72 0.5M
2021-05-26 148.99 149.21 147.92 149.03 0.8M
2021-05-25 149.89 150.04 148.57 148.72 0.7M
2021-05-24 149.58 150.00 149.12 149.56 1.5M
2021-05-21 148.87 149.72 148.47 148.80 0.7M
2021-05-20 147.55 148.87 147.23 148.27 2.4M
2021-05-19 146.98 147.56 145.57 147.50 2.5M
2021-05-18 149.76 149.88 148.34 148.44 0.8M
2021-05-17 149.66 150.09 149.17 149.72 0.6M
2021-05-14 148.61 150.10 148.61 149.82 0.7M
2021-05-13 145.99 148.70 145.96 147.98 1.1M
2021-05-12 148.40 148.63 145.85 145.99 1.2M
2021-05-11 149.54 149.83 147.73 148.57 1.7M
2021-05-10 151.36 152.23 150.59 150.61 1.0M
2021-05-07 149.02 150.76 148.86 150.64 0.7M
2021-05-06 148.40 149.50 147.70 149.45 0.7M
2021-05-05 148.13 148.57 147.51 148.13 0.8M
2021-05-04 147.14 147.74 146.34 147.74 1.2M
2021-05-03 147.42 148.08 147.12 147.49 0.5M
2021-04-30 146.66 146.92 146.03 146.39 0.6M
2021-04-29 146.76 147.43 146.20 147.29 0.9M
2021-04-28 145.92 146.31 145.73 145.94 0.9M
2021-04-27 145.55 145.96 145.13 145.76 0.7M
2021-04-26 145.79 146.25 145.32 145.46 0.7M
2021-04-23 144.45 146.04 144.24 145.53 0.5M
2021-04-22 145.50 145.73 144.10 144.36 0.7M
2021-04-21 143.69 145.65 143.62 145.49 1.0M
2021-04-20 144.50 144.67 143.42 143.84 1.0M
2021-04-19 145.48 145.61 144.77 145.09 0.9M
2021-04-16 145.64 145.88 145.25 145.60 0.7M
2021-04-15 144.46 144.91 144.03 144.78 1.2M
2021-04-14 143.39 144.71 143.39 144.08 0.7M
2021-04-13 143.53 143.81 142.84 143.50 1.1M
2021-04-12 144.02 144.28 143.66 144.04 0.5M
2021-04-09 143.48 144.05 143.15 144.02 0.6M
2021-04-08 143.26 143.28 142.55 143.21 0.6M
2021-04-07 143.44 143.89 142.86 143.26 0.7M
2021-04-06 143.23 143.88 143.20 143.40 0.8M
2021-04-05 143.16 143.81 143.02 143.50 0.9M
2021-04-01 141.50 142.22 141.05 142.18 1.0M
2021-03-31 141.75 142.02 141.15 141.24 0.9M
2021-03-30 141.86 142.20 141.51 141.93 0.9M
2021-03-29 141.37 142.44 140.89 141.86 1.2M
2021-03-26 140.77 142.37 140.36 142.23 0.9M
2021-03-25 137.93 140.19 137.17 139.98 1.4M
2021-03-24 139.35 140.65 138.91 138.91 1.2M
2021-03-23 139.89 140.38 138.44 138.78 1.0M
2021-03-22 140.38 140.95 139.93 140.57 0.7M
2021-03-19 141.21 141.40 139.72 140.58 1.0M
2021-03-18 142.03 143.11 141.05 141.30 1.1M
2021-03-17 141.64 142.16 140.87 142.10 1.0M
2021-03-16 142.12 142.12 141.12 141.45 0.9M
2021-03-15 142.13 142.52 141.03 142.40 1.8M
2021-03-12 141.15 141.92 140.98 141.87 3.7M
2021-03-11 140.78 141.62 140.19 140.57 1.2M
2021-03-10 139.17 140.95 139.13 140.50 2.4M
2021-03-09 139.36 140.18 138.60 138.65 2.5M
2021-03-08 138.26 140.51 137.84 139.01 3.4M
2021-03-05 136.14 137.87 134.03 137.40 3.2M
2021-03-04 135.95 136.73 132.79 134.55 2.2M
2021-03-03 136.00 137.30 135.88 135.94 1.7M
2021-03-02 136.36 136.83 135.76 135.96 1.6M
2021-03-01 135.30 137.12 135.30 136.30 1.1M
2021-02-26 135.46 135.46 132.98 133.41 1.2M
2021-02-25 137.83 137.92 134.69 135.18 1.1M
2021-02-24 135.91 138.04 135.66 137.75 1.1M
2021-02-23 135.55 136.17 134.46 135.74 1.6M
2021-02-22 133.90 135.68 133.90 135.22 0.6M
2021-02-19 134.39 134.77 134.25 134.34 2.2M
2021-02-18 133.88 134.22 133.29 133.92 0.5M
2021-02-17 133.73 134.60 133.23 134.47 0.5M
2021-02-16 134.44 134.46 133.72 134.05 0.5M
2021-02-12 132.85 133.85 132.80 133.77 0.6M
2021-02-11 133.49 133.68 132.29 133.14 0.4M
2021-02-10 133.67 133.67 132.53 133.23 0.4M
2021-02-09 132.91 133.28 132.41 133.07 0.3M
2021-02-08 132.26 133.15 132.26 133.15 0.5M
2021-02-05 132.13 132.30 131.55 131.77 0.6M
2021-02-04 129.65 131.21 129.55 131.13 0.9M
2021-02-03 128.85 129.68 128.62 129.42 0.4M
2021-02-02 128.28 129.66 128.19 128.89 0.5M
2021-02-01 127.00 127.61 126.15 127.07 0.7M
2021-01-29 127.69 128.22 125.47 125.98 0.9M
2021-01-28 127.76 129.42 127.64 128.28 0.7M
2021-01-27 128.13 128.21 126.22 126.75 1.0M
2021-01-26 130.70 130.77 129.69 129.70 0.6M
2021-01-25 129.73 130.22 128.85 130.21 0.7M
2021-01-22 130.13 130.69 129.77 130.28 0.6M
2021-01-21 131.92 132.00 131.05 131.28 0.5M
2021-01-20 131.84 132.20 131.24 131.98 0.5M
2021-01-19 131.84 131.86 131.21 131.42 0.7M
2021-01-15 131.15 131.47 130.03 130.97 0.6M
2021-01-14 132.19 132.91 131.94 132.18 0.7M
2021-01-13 131.81 132.19 131.34 131.73 0.5M
2021-01-12 131.41 132.05 131.03 131.80 1.0M
2021-01-11 130.18 131.47 130.08 131.27 0.7M
2021-01-08 131.37 131.53 129.99 131.22 0.6M
2021-01-07 131.06 131.70 130.64 131.14 0.7M
2021-01-06 127.83 130.99 127.77 130.12 1.0M
2021-01-05 126.23 127.86 126.01 127.21 0.7M
2021-01-04 128.40 128.44 125.25 126.32 2.1M