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
2023-12-29 174.04 174.32 173.26 173.89 0.4M
2023-12-28 173.81 174.44 173.81 174.21 0.6M
2023-12-27 173.64 174.06 173.26 173.97 0.7M
2023-12-26 172.79 174.05 172.79 173.64 0.4M
2023-12-22 172.59 173.41 172.12 172.75 0.6M
2023-12-21 171.56 172.16 170.74 172.05 0.6M
2023-12-20 172.82 173.21 170.45 170.53 0.7M
2023-12-19 173.11 174.10 172.97 174.10 0.7M
2023-12-18 173.15 173.31 172.77 172.82 0.7M
2023-12-15 172.40 173.08 172.04 172.39 0.8M
2023-12-14 172.59 173.63 172.20 172.91 0.9M
2023-12-13 169.08 171.74 168.90 171.64 0.6M
2023-12-12 168.25 169.08 167.79 168.99 0.6M
2023-12-11 167.14 168.32 167.14 168.24 0.5M
2023-12-08 166.12 167.36 166.10 167.07 0.5M
2023-12-07 165.76 166.62 165.64 166.28 0.4M
2023-12-06 166.44 166.71 165.15 165.28 0.7M
2023-12-05 165.75 165.95 165.24 165.71 0.8M
2023-12-04 165.72 166.57 165.63 166.49 0.7M
2023-12-01 165.28 167.02 165.16 166.91 0.8M
2023-11-30 164.71 165.59 164.34 165.50 0.5M
2023-11-29 165.10 165.57 164.30 164.38 0.5M
2023-11-28 163.84 164.73 163.68 164.21 0.4M
2023-11-27 164.02 164.45 163.87 164.11 1.0M
2023-11-24 164.00 164.39 164.00 164.20 0.3M
2023-11-22 163.84 164.44 163.66 164.05 0.6M
2023-11-21 163.13 163.32 162.78 163.06 0.5M
2023-11-20 162.47 164.00 162.43 163.69 0.9M
2023-11-17 162.42 162.74 162.14 162.56 0.4M
2023-11-16 161.61 162.20 161.43 162.19 0.6M
2023-11-15 161.94 162.68 161.82 162.07 0.5M
2023-11-14 160.05 161.91 160.00 161.42 0.5M
2023-11-13 157.65 158.22 157.33 157.79 0.3M
2023-11-10 156.45 158.21 156.00 158.10 0.3M
2023-11-09 157.38 157.44 155.79 155.94 0.3M
2023-11-08 157.35 157.35 156.25 157.01 0.4M
2023-11-07 156.86 157.52 156.54 157.11 0.3M
2023-11-06 157.36 157.62 156.40 156.98 0.4M
2023-11-03 156.55 157.91 156.53 157.17 0.7M
2023-11-02 153.72 155.30 153.65 155.20 1.3M
2023-11-01 151.25 152.66 151.02 152.35 0.6M
2023-10-31 150.01 151.13 149.61 151.04 0.4M
2023-10-30 148.63 150.13 148.33 149.70 0.5M
2023-10-27 149.06 149.26 147.23 147.64 0.5M
2023-10-26 149.37 149.82 148.16 148.45 1.0M
2023-10-25 151.11 151.23 149.46 149.64 0.5M
2023-10-24 151.03 151.85 150.48 151.27 0.4M
2023-10-23 150.00 151.62 149.57 149.98 0.6M
2023-10-20 152.17 152.35 150.46 150.46 0.5M
2023-10-19 153.83 154.71 152.04 152.20 0.5M
2023-10-18 154.99 155.09 152.97 153.36 0.6M
2023-10-17 154.15 156.43 154.15 155.57 0.5M
2023-10-16 154.51 155.60 154.26 155.16 0.5M
2023-10-13 154.64 155.13 152.82 153.40 0.6M
2023-10-12 155.75 155.75 153.32 154.23 0.3M
2023-10-11 155.51 155.95 154.53 155.62 0.6M
2023-10-10 154.41 155.99 154.20 155.06 0.7M
2023-10-09 152.39 154.19 152.17 154.04 0.3M
2023-10-06 150.51 153.75 149.83 153.11 0.4M
2023-10-05 151.53 151.73 150.41 151.49 0.5M
2023-10-04 151.13 151.99 150.19 151.75 0.7M
2023-10-03 151.95 152.63 150.34 150.76 0.9M
2023-10-02 153.45 153.71 151.96 152.91 1.8M
2023-09-29 155.46 155.46 153.26 153.84 0.9M
2023-09-28 153.24 154.76 153.14 154.15 0.5M
2023-09-27 154.01 154.13 152.10 153.33 0.5M
2023-09-26 154.88 155.17 153.30 153.58 0.5M
2023-09-25 155.84 156.81 155.69 156.77 0.4M
2023-09-22 157.30 157.53 156.24 156.39 0.5M
2023-09-21 158.52 158.62 156.92 156.97 0.5M
2023-09-20 161.21 161.56 159.48 159.52 0.4M
2023-09-19 160.93 160.95 159.73 160.65 0.2M
2023-09-18 161.04 161.56 160.75 161.06 0.7M
2023-09-15 162.45 162.48 161.06 161.17 0.5M
2023-09-14 162.32 163.22 162.07 162.97 0.3M
2023-09-13 161.50 161.85 160.83 161.30 0.4M
2023-09-12 161.51 162.27 161.20 161.37 0.2M
2023-09-11 161.64 162.02 161.40 161.92 0.3M
2023-09-08 160.59 161.29 160.56 160.86 0.8M
2023-09-07 160.30 160.92 160.23 160.63 1.2M
2023-09-06 161.01 161.20 159.96 160.82 0.3M
2023-09-05 162.37 162.47 161.18 161.20 0.2M
2023-09-01 163.10 163.30 162.01 162.55 0.4M
2023-08-31 162.68 163.06 162.09 162.09 0.3M
2023-08-30 162.09 162.77 161.75 162.34 0.3M
2023-08-29 160.22 162.13 160.03 162.05 0.4M
2023-08-28 159.87 160.54 159.64 160.15 0.4M
2023-08-25 158.74 159.66 157.46 159.14 0.6M
2023-08-24 160.18 160.98 158.15 158.16 0.3M
2023-08-23 158.75 160.24 158.73 159.98 0.4M
2023-08-22 159.53 159.58 158.28 158.51 1.4M
2023-08-21 159.00 159.40 157.82 159.05 0.6M
2023-08-18 157.69 159.26 157.57 158.86 0.5M
2023-08-17 160.71 160.76 158.67 158.75 0.5M
2023-08-16 161.27 161.79 160.19 160.24 0.5M
2023-08-15 162.68 162.68 161.22 161.44 0.4M
2023-08-14 162.93 163.58 162.61 163.53 0.3M
2023-08-11 162.77 163.58 162.44 163.25 0.5M
2023-08-10 164.12 165.26 162.90 163.34 0.6M
2023-08-09 164.47 164.47 162.97 163.22 0.3M
2023-08-08 164.00 164.49 162.88 164.33 0.4M
2023-08-07 164.32 165.46 164.32 165.38 0.4M
2023-08-04 164.65 165.64 163.39 163.57 0.6M
2023-08-03 163.62 164.26 163.13 163.63 0.5M
2023-08-02 165.17 165.39 164.11 164.40 0.5M
2023-08-01 166.24 166.53 165.97 166.31 0.5M
2023-07-31 166.63 167.06 166.11 166.75 0.4M
2023-07-28 166.44 166.82 165.85 166.41 0.3M
2023-07-27 167.42 167.62 164.86 165.09 0.5M
2023-07-26 165.65 166.59 165.46 166.20 0.4M
2023-07-25 165.79 166.52 165.72 166.13 1.3M
2023-07-24 165.72 166.36 165.62 166.02 0.5M
2023-07-21 166.05 166.09 165.44 165.52 0.5M
2023-07-20 165.57 166.06 165.34 165.52 0.4M
2023-07-19 165.68 166.32 165.65 166.06 1.0M
2023-07-18 163.84 165.44 163.77 165.29 0.5M
2023-07-17 163.48 164.35 163.35 163.88 0.4M
2023-07-14 164.86 164.86 163.61 163.78 0.4M
2023-07-13 164.20 164.84 163.95 164.56 0.6M
2023-07-12 163.67 164.03 163.27 163.51 0.4M
2023-07-11 161.13 162.51 160.95 162.35 0.3M
2023-07-10 159.77 160.81 159.77 160.71 0.3M
2023-07-07 159.50 161.28 159.49 159.80 0.5M
2023-07-06 159.89 160.05 158.95 159.88 0.6M
2023-07-05 160.94 161.66 160.75 161.24 0.9M
2023-07-03 160.92 161.72 160.79 161.48 1.1M
2023-06-30 160.62 161.52 160.62 161.19 0.4M
2023-06-29 158.72 159.70 158.58 159.59 0.3M
2023-06-28 158.58 159.08 158.18 158.72 0.5M
2023-06-27 157.44 159.14 157.44 158.87 0.8M
2023-06-26 156.94 157.64 156.89 157.10 0.5M
2023-06-23 156.89 157.51 156.59 156.96 0.4M
2023-06-22 158.01 158.23 157.49 158.07 0.6M
2023-06-21 158.41 158.93 158.01 158.23 0.5M
2023-06-20 159.41 159.45 158.29 158.96 0.5M
2023-06-16 161.45 161.48 160.05 160.14 0.5M
2023-06-15 158.22 161.05 158.22 160.66 0.5M
2023-06-14 158.72 159.59 157.54 158.50 0.6M
2023-06-13 157.76 158.56 157.65 158.31 1.2M
2023-06-12 156.28 157.24 156.12 157.17 0.2M
2023-06-09 156.05 156.58 155.63 156.05 0.3M
2023-06-08 155.32 156.10 154.93 155.98 0.4M
2023-06-07 155.42 155.64 155.10 155.51 0.4M
2023-06-06 154.81 155.92 154.74 155.75 0.4M
2023-06-05 155.35 155.62 154.64 154.89 1.6M
2023-06-02 153.73 155.72 153.73 155.37 0.5M
2023-06-01 151.50 153.13 150.99 152.73 0.5M
2023-05-31 151.59 151.82 150.68 151.50 0.5M
2023-05-30 152.98 153.17 151.78 152.21 0.7M
2023-05-26 150.67 152.55 150.62 152.30 0.9M
2023-05-25 150.53 150.77 149.43 150.30 0.8M
2023-05-24 150.93 151.07 149.84 150.24 1.4M
2023-05-23 152.67 153.28 151.53 151.54 0.4M
2023-05-22 153.24 153.80 152.73 153.23 0.4M
2023-05-19 153.96 154.08 152.67 153.16 0.3M
2023-05-18 152.14 153.83 152.05 153.63 0.4M
2023-05-17 150.99 152.56 150.64 152.32 0.4M
2023-05-16 151.24 151.43 150.21 150.22 0.3M
2023-05-15 151.17 151.94 150.57 151.71 0.3M
2023-05-12 151.73 151.73 149.97 150.89 0.3M
2023-05-11 151.24 151.32 150.53 151.24 0.4M
2023-05-10 152.64 152.77 150.47 151.79 0.4M
2023-05-09 151.40 151.98 151.10 151.52 0.5M
2023-05-08 152.33 152.50 151.60 152.07 0.3M
2023-05-05 150.99 152.50 150.99 152.13 0.3M
2023-05-04 150.50 150.87 149.25 149.78 1.4M
2023-05-03 152.41 153.15 150.94 150.98 0.6M
2023-05-02 153.83 153.83 151.07 152.28 0.5M
2023-05-01 154.32 155.05 154.02 154.15 0.4M
2023-04-28 152.71 154.39 152.71 154.39 0.4M
2023-04-27 150.96 153.18 150.96 153.04 0.4M
2023-04-26 150.87 151.06 149.48 149.72 0.6M
2023-04-25 152.14 152.25 150.47 150.49 0.5M
2023-04-24 152.86 153.45 152.38 153.02 1.4M
2023-04-21 153.04 153.16 152.17 152.99 0.5M
2023-04-20 152.66 153.43 152.29 152.73 0.3M
2023-04-19 152.98 154.01 152.96 153.73 0.7M
2023-04-18 154.04 154.12 153.00 153.63 0.8M
2023-04-17 152.57 153.57 152.45 153.54 0.5M
2023-04-14 152.62 153.57 151.62 152.45 0.4M
2023-04-13 151.44 152.80 150.97 152.65 0.3M
2023-04-12 152.58 152.73 150.91 151.11 1.6M
2023-04-11 151.64 152.31 151.54 151.73 0.5M
2023-04-10 150.27 151.47 150.03 151.45 0.3M
2023-04-06 150.26 151.09 149.93 151.06 0.4M
2023-04-05 150.49 150.98 149.99 150.56 0.4M
2023-04-04 152.02 152.10 150.21 150.86 0.5M
2023-04-03 151.56 152.32 151.16 151.84 0.7M
2023-03-31 150.19 151.82 150.19 151.76 0.6M
2023-03-30 149.99 150.20 149.02 149.74 0.5M
2023-03-29 147.94 149.01 147.85 148.89 0.6M
2023-03-28 146.31 147.00 145.90 146.63 1.3M
2023-03-27 146.93 147.34 146.17 146.63 1.1M
2023-03-24 144.02 145.93 143.35 145.87 0.5M
2023-03-23 145.59 147.14 143.75 144.69 0.7M
2023-03-22 148.44 149.25 145.39 145.46 0.6M
2023-03-21 148.35 148.65 147.51 148.43 0.4M
2023-03-20 145.85 147.03 145.72 146.64 0.5M
2023-03-17 147.18 147.18 144.80 145.35 1.3M
2023-03-16 144.46 147.91 144.09 147.70 1.6M
2023-03-15 144.08 145.41 143.25 145.32 3.1M
2023-03-14 146.77 147.41 144.95 146.59 1.0M
2023-03-13 143.33 146.12 142.56 144.21 0.8M
2023-03-10 147.14 148.05 144.59 145.29 0.5M
2023-03-09 150.89 151.43 147.13 147.57 0.5M
2023-03-08 150.48 151.00 149.83 150.72 0.4M
2023-03-07 152.97 153.18 150.27 150.56 0.4M
2023-03-06 153.60 154.36 152.92 153.04 0.4M
2023-03-03 151.72 153.49 151.47 153.39 0.7M
2023-03-02 149.22 151.28 149.12 151.00 0.5M
2023-03-01 150.08 150.54 149.37 149.78 0.4M
2023-02-28 150.77 151.51 150.45 150.48 0.4M
2023-02-27 151.81 152.37 150.41 150.75 0.4M
2023-02-24 149.89 150.83 149.37 150.52 0.7M
2023-02-23 152.14 152.50 150.19 151.77 1.5M
2023-02-22 151.86 152.38 150.82 151.39 2.3M
2023-02-21 153.40 153.71 151.46 151.72 0.5M
2023-02-17 154.44 155.15 153.71 154.98 1.6M
2023-02-16 155.18 156.66 154.82 155.15 0.6M
2023-02-15 155.59 157.03 155.42 157.01 0.6M
2023-02-14 156.33 157.63 155.15 156.45 0.8M
2023-02-13 155.02 156.85 155.02 156.82 3.8M
2023-02-10 154.03 154.97 153.68 154.84 1.2M
2023-02-09 157.39 157.61 154.06 154.46 0.3M
2023-02-08 156.86 157.53 155.95 156.17 0.6M
2023-02-07 155.77 158.17 155.05 157.71 0.6M
2023-02-06 156.14 156.53 155.49 156.20 0.7M
2023-02-03 157.58 158.74 156.73 157.24 2.0M
2023-02-02 158.28 160.30 157.81 159.47 1.1M
2023-02-01 154.59 157.80 153.78 156.70 1.0M
2023-01-31 153.29 155.23 152.99 155.18 0.5M
2023-01-30 153.27 154.47 152.89 152.98 0.7M
2023-01-27 153.79 155.34 153.68 154.46 0.6M
2023-01-26 153.53 154.23 152.54 154.13 1.9M
2023-01-25 151.08 153.01 150.43 152.89 2.7M
2023-01-24 152.16 153.08 151.70 152.61 0.7M
2023-01-23 151.29 153.52 150.96 152.78 1.2M
2023-01-20 148.92 151.12 148.23 151.02 0.9M
2023-01-19 148.98 149.36 147.96 148.44 0.8M
2023-01-18 152.99 153.15 149.87 149.94 0.9M
2023-01-17 153.26 153.63 152.44 152.62 1.7M
2023-01-13 151.55 153.61 151.38 153.41 0.8M
2023-01-12 152.72 153.43 151.35 152.86 0.7M
2023-01-11 151.00 152.19 150.78 152.15 0.6M
2023-01-10 149.17 150.47 148.87 150.44 0.5M
2023-01-09 150.07 151.26 149.27 149.35 0.7M
2023-01-06 147.15 149.84 146.29 149.39 1.1M
2023-01-05 146.89 146.89 145.56 146.04 2.4M
2023-01-04 146.74 148.34 146.13 147.60 0.9M
2023-01-03 146.23 147.07 144.48 145.73 1.1M