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
2024-12-31 191.27 191.73 190.16 190.88 0.5M
2024-12-30 191.20 191.40 189.56 190.63 0.5M
2024-12-27 193.12 193.86 191.80 192.77 0.6M
2024-12-26 193.18 194.25 193.15 193.99 0.4M
2024-12-24 192.34 193.79 192.08 193.76 0.5M
2024-12-23 191.43 192.38 190.61 192.22 0.8M
2024-12-20 189.28 192.89 189.13 191.71 1.0M
2024-12-19 191.00 191.84 189.41 189.50 1.1M
2024-12-18 194.94 195.36 189.99 190.17 0.8M
2024-12-17 195.12 195.52 194.38 194.77 0.6M
2024-12-16 198.09 198.49 196.75 196.90 0.7M
2024-12-13 198.52 198.69 197.65 197.98 0.4M
2024-12-12 199.44 199.57 198.54 198.55 0.5M
2024-12-11 200.44 200.44 199.22 199.28 0.4M
2024-12-10 200.94 200.94 199.33 200.04 0.7M
2024-12-09 202.21 202.40 200.66 200.84 1.0M
2024-12-06 202.76 203.03 201.71 201.91 0.4M
2024-12-05 202.99 203.42 202.42 202.49 0.4M
2024-12-04 203.58 203.62 202.32 202.97 0.4M
2024-12-03 205.21 205.25 203.59 203.59 0.5M
2024-12-02 205.99 206.04 204.24 204.73 0.8M
2024-11-29 205.96 206.63 205.73 206.17 0.2M
2024-11-27 205.72 206.47 205.43 205.50 0.3M
2024-11-26 205.03 205.51 204.08 205.24 0.4M
2024-11-25 204.90 205.87 204.62 205.20 0.7M
2024-11-22 202.54 204.00 202.54 203.74 0.6M
2024-11-21 200.45 202.71 199.98 202.23 0.4M
2024-11-20 199.84 200.16 198.75 199.97 0.4M
2024-11-19 199.23 200.08 198.51 199.53 0.4M
2024-11-18 199.79 200.80 199.50 200.47 0.4M
2024-11-15 199.75 200.34 199.21 199.51 0.4M
2024-11-14 201.68 201.83 200.06 200.13 0.7M
2024-11-13 201.43 201.95 200.98 201.47 0.3M
2024-11-12 202.63 202.65 200.74 201.06 0.4M
2024-11-11 202.54 203.67 202.44 202.59 0.4M
2024-11-08 200.96 202.44 200.74 201.82 0.6M
2024-11-07 201.52 201.52 200.24 200.60 0.4M
2024-11-06 201.45 201.49 199.58 201.19 0.8M
2024-11-05 194.50 196.36 194.15 196.35 0.5M
2024-11-04 194.98 195.40 193.77 194.47 0.3M
2024-11-01 195.65 196.42 194.67 194.77 0.4M
2024-10-31 195.66 196.17 194.64 194.64 0.6M
2024-10-30 195.64 196.83 195.64 195.89 1.3M
2024-10-29 196.75 197.18 195.96 196.09 0.2M
2024-10-28 196.83 197.62 196.83 197.31 0.3M
2024-10-25 198.66 198.71 196.20 196.32 1.0M
2024-10-24 198.43 198.47 197.23 197.79 0.3M
2024-10-23 198.05 198.79 197.39 198.35 0.4M
2024-10-22 198.23 198.90 197.54 198.52 0.4M
2024-10-21 200.53 200.87 198.75 198.99 0.4M
2024-10-18 200.39 200.96 199.77 200.74 0.3M
2024-10-17 200.87 201.08 200.18 200.41 0.6M
2024-10-16 199.61 200.98 199.49 200.77 0.4M
2024-10-15 199.61 200.94 199.04 199.18 0.5M
2024-10-14 198.54 199.93 198.14 199.79 0.6M
2024-10-11 196.85 198.63 196.85 198.44 0.3M
2024-10-10 197.00 197.03 195.90 196.29 0.4M
2024-10-09 195.55 197.22 195.18 196.93 0.3M
2024-10-08 195.49 195.81 194.88 195.54 0.4M
2024-10-07 196.39 196.39 194.61 195.22 0.5M
2024-10-04 196.23 196.78 195.32 196.65 0.3M
2024-10-03 195.85 195.99 194.78 195.36 0.5M
2024-10-02 196.44 196.83 195.54 196.32 0.6M
2024-10-01 196.99 197.19 195.77 196.66 2.5M
2024-09-30 196.41 197.36 195.52 197.17 0.4M
2024-09-27 196.42 197.63 196.35 196.50 0.5M
2024-09-26 195.24 196.01 195.24 195.76 0.3M
2024-09-25 196.11 196.35 194.44 194.76 0.4M
2024-09-24 197.24 197.60 196.64 197.15 1.0M
2024-09-23 196.84 197.26 196.52 197.15 0.3M
2024-09-20 196.06 196.41 195.38 196.26 0.4M
2024-09-19 197.32 197.32 195.97 196.65 0.4M
2024-09-18 195.90 197.39 195.04 195.26 0.4M
2024-09-17 196.08 196.86 195.19 195.73 0.4M
2024-09-16 194.99 196.04 194.86 195.82 0.8M
2024-09-13 193.52 194.63 193.37 194.26 0.3M
2024-09-12 192.51 193.10 191.24 193.10 0.3M
2024-09-11 192.29 192.54 188.91 192.22 0.3M
2024-09-10 193.57 193.57 191.53 192.79 0.3M
2024-09-09 191.97 193.95 191.76 193.13 0.7M
2024-09-06 193.07 193.86 190.82 191.23 0.6M
2024-09-05 194.81 195.02 192.18 192.92 0.8M
2024-09-04 194.61 195.69 193.82 194.48 0.4M
2024-09-03 195.24 196.00 193.88 194.51 0.6M
2024-08-30 195.04 196.36 194.15 196.24 0.3M
2024-08-29 194.42 195.39 193.20 194.56 0.3M
2024-08-28 193.92 194.74 193.00 193.79 0.3M
2024-08-27 193.80 194.13 193.49 194.04 0.3M
2024-08-26 193.83 194.80 193.62 193.85 0.3M
2024-08-23 192.21 193.52 191.90 193.29 0.2M
2024-08-22 191.88 192.17 190.84 191.57 0.2M
2024-08-21 191.60 191.82 190.89 191.55 0.2M
2024-08-20 191.21 191.38 190.58 190.81 0.3M
2024-08-19 190.42 191.43 190.42 191.38 0.4M
2024-08-16 189.17 190.32 189.17 190.17 0.4M
2024-08-15 189.40 189.74 188.65 189.50 0.4M
2024-08-14 186.70 188.01 186.64 187.41 0.3M
2024-08-13 185.58 186.76 185.00 186.70 0.5M
2024-08-12 186.17 186.17 184.67 185.13 0.3M
2024-08-09 185.53 186.26 184.36 185.73 0.3M
2024-08-08 183.44 186.01 183.31 185.57 0.3M
2024-08-07 185.12 186.24 182.77 182.94 0.5M
2024-08-06 182.54 185.78 182.21 183.62 0.6M
2024-08-05 183.64 184.04 181.68 182.21 0.9M
2024-08-02 188.33 188.81 184.96 186.65 1.0M
2024-08-01 190.77 191.53 188.48 189.27 0.7M
2024-07-31 191.14 191.93 190.19 190.70 0.4M
2024-07-30 189.60 190.76 189.55 190.29 0.3M
2024-07-29 189.60 189.77 188.41 189.35 0.3M
2024-07-26 188.03 190.01 187.92 189.39 0.5M
2024-07-25 186.55 189.13 186.55 187.03 0.7M
2024-07-24 187.14 187.67 186.34 186.63 0.6M
2024-07-23 187.93 188.04 187.08 187.20 1.3M
2024-07-22 187.67 188.12 186.62 188.04 0.3M
2024-07-19 188.62 188.98 187.05 187.28 0.8M
2024-07-18 189.69 191.38 188.27 188.52 1.0M
2024-07-17 188.85 190.90 188.85 190.30 1.0M
2024-07-16 186.91 189.33 186.79 189.28 0.5M
2024-07-15 186.43 187.35 186.14 186.52 0.5M
2024-07-12 185.42 186.95 185.23 186.03 0.5M
2024-07-11 183.68 185.11 183.59 184.92 0.6M
2024-07-10 181.88 183.39 181.76 183.25 0.4M
2024-07-09 181.58 182.64 181.09 181.73 0.6M
2024-07-08 181.87 182.60 181.26 181.64 0.5M
2024-07-05 181.67 181.75 180.49 181.59 0.4M
2024-07-03 182.00 182.26 181.34 181.52 0.3M
2024-07-02 181.01 181.76 180.80 181.72 0.5M
2024-07-01 182.54 183.30 180.77 181.06 0.9M
2024-06-28 182.14 182.94 181.33 182.01 0.4M
2024-06-27 181.85 181.99 181.06 181.83 0.4M
2024-06-26 182.16 182.26 181.42 182.03 0.4M
2024-06-25 183.92 183.92 182.15 182.60 0.4M
2024-06-24 183.16 184.90 182.90 184.13 0.5M
2024-06-21 182.81 182.94 182.04 182.66 1.3M
2024-06-20 181.85 183.03 181.63 182.67 0.4M
2024-06-18 181.35 182.38 181.35 181.98 0.8M
2024-06-17 180.07 181.52 179.61 181.42 0.5M
2024-06-14 180.24 180.53 179.23 180.50 0.4M
2024-06-13 181.26 181.26 179.96 180.98 0.5M
2024-06-12 183.26 183.26 181.07 181.40 0.4M
2024-06-11 182.00 182.00 180.75 181.64 0.5M
2024-06-10 183.00 183.65 182.50 183.60 0.3M
2024-06-07 183.17 184.45 182.78 183.30 0.3M
2024-06-06 183.36 184.11 183.07 183.57 0.6M
2024-06-05 183.57 183.67 182.32 183.64 0.3M
2024-06-04 182.75 183.54 182.24 183.11 0.6M
2024-06-03 184.30 184.30 182.12 183.37 0.7M
2024-05-31 181.50 184.26 181.33 184.12 0.5M
2024-05-30 180.18 181.30 180.09 181.10 0.5M
2024-05-29 180.71 180.71 180.04 180.33 0.5M
2024-05-28 183.37 183.37 181.52 182.12 0.6M
2024-05-24 183.40 183.88 183.14 183.42 0.4M
2024-05-23 185.40 185.40 182.64 182.74 0.4M
2024-05-22 185.41 186.13 184.96 185.37 0.3M
2024-05-21 185.60 186.05 185.39 185.92 0.4M
2024-05-20 186.60 186.78 185.61 185.71 0.4M
2024-05-17 186.28 186.76 185.95 186.70 0.5M
2024-05-16 186.25 186.73 186.01 186.16 0.3M
2024-05-15 185.48 186.19 185.29 186.05 0.3M
2024-05-14 184.64 185.02 183.95 184.70 0.3M
2024-05-13 184.71 185.35 184.06 184.16 0.3M
2024-05-10 184.30 184.45 183.98 184.22 0.3M
2024-05-09 182.24 183.78 182.09 183.74 0.3M
2024-05-08 181.57 182.36 181.47 182.16 0.3M
2024-05-07 181.73 182.25 181.73 181.96 0.7M
2024-05-06 181.18 181.48 180.68 181.40 0.6M
2024-05-03 180.62 180.80 179.36 180.32 0.8M
2024-05-02 179.47 179.72 178.04 179.36 1.0M
2024-05-01 178.31 180.38 178.05 178.36 1.1M
2024-04-30 180.23 180.39 178.78 178.79 0.4M
2024-04-29 180.38 181.19 180.23 180.91 0.6M
2024-04-26 179.77 180.71 179.52 180.15 0.4M
2024-04-25 180.32 180.84 179.05 180.45 0.4M
2024-04-24 180.53 181.25 180.02 181.04 0.5M
2024-04-23 180.35 181.35 180.04 180.98 0.7M
2024-04-22 179.05 180.65 178.25 179.71 0.4M
2024-04-19 177.36 178.63 177.36 178.39 0.7M
2024-04-18 177.19 177.99 176.53 176.91 0.4M
2024-04-17 177.40 177.68 176.09 176.58 0.9M
2024-04-16 177.92 177.92 176.44 176.70 0.5M
2024-04-15 180.28 180.68 177.14 177.58 0.5M
2024-04-12 180.38 180.60 178.08 178.52 0.5M
2024-04-11 182.16 182.16 180.24 181.20 0.4M
2024-04-10 182.18 182.62 180.94 181.71 0.4M
2024-04-09 184.15 184.49 182.78 184.23 0.4M
2024-04-08 183.65 184.16 183.50 183.71 0.5M
2024-04-05 182.52 184.01 182.25 183.51 0.6M
2024-04-04 185.24 185.58 182.15 182.43 0.7M
2024-04-03 184.28 184.84 183.70 184.19 0.5M
2024-04-02 184.85 184.99 184.03 184.48 1.0M
2024-04-01 186.86 186.98 185.55 185.67 2.1M
2024-03-28 186.38 187.24 186.23 186.81 0.7M
2024-03-27 184.17 186.14 184.17 186.11 0.5M
2024-03-26 183.67 183.80 183.17 183.25 0.6M
2024-03-25 183.51 184.07 183.22 183.30 0.5M
2024-03-22 184.80 184.99 183.56 183.56 0.4M
2024-03-21 184.20 185.23 184.00 184.65 0.5M
2024-03-20 182.97 184.60 182.80 184.40 0.7M
2024-03-19 182.29 183.31 182.26 183.21 0.4M
2024-03-18 182.47 182.85 181.73 182.26 0.4M
2024-03-15 181.20 182.34 181.00 181.89 0.8M
2024-03-14 183.36 183.54 181.08 182.13 1.4M
2024-03-13 183.23 183.95 182.80 183.32 0.5M
2024-03-12 182.95 183.38 182.23 183.02 0.5M
2024-03-11 181.65 182.74 181.33 182.71 0.5M
2024-03-08 182.18 182.78 181.87 182.01 0.4M
2024-03-07 182.11 182.49 181.70 181.98 0.4M
2024-03-06 180.94 181.91 180.69 181.27 0.5M
2024-03-05 180.36 181.34 179.57 180.15 0.8M
2024-03-04 179.93 180.92 179.93 180.55 0.9M
2024-03-01 179.64 180.25 178.86 180.17 0.5M
2024-02-29 179.99 180.20 179.06 179.40 0.6M
2024-02-28 178.85 179.75 178.71 179.30 0.5M
2024-02-27 179.06 179.23 178.62 179.14 0.4M
2024-02-26 179.72 180.09 178.64 178.68 0.4M
2024-02-23 179.42 180.17 179.13 179.70 0.5M
2024-02-22 178.15 179.49 177.81 179.07 0.4M
2024-02-21 177.05 177.89 176.77 177.87 0.5M
2024-02-20 176.91 177.74 176.71 177.10 0.7M
2024-02-16 177.20 178.01 176.68 177.02 0.5M
2024-02-15 175.80 177.79 175.71 177.61 0.9M
2024-02-14 174.94 175.40 174.22 175.30 1.1M
2024-02-13 175.31 175.61 173.01 174.27 0.7M
2024-02-12 175.59 177.05 175.57 176.62 0.6M
2024-02-09 175.57 175.63 174.78 175.48 0.6M
2024-02-08 175.60 175.68 174.79 175.63 0.5M
2024-02-07 175.85 175.94 175.10 175.64 0.8M
2024-02-06 174.28 175.37 174.07 175.18 0.9M
2024-02-05 174.75 174.77 173.65 174.02 1.5M
2024-02-02 175.20 176.34 174.37 175.46 1.1M
2024-02-01 174.54 175.92 173.64 175.92 0.9M
2024-01-31 176.13 176.30 174.24 174.26 1.2M
2024-01-30 175.05 176.18 174.84 175.89 1.4M
2024-01-29 174.57 175.39 174.16 175.30 1.6M
2024-01-26 174.45 174.90 174.25 174.62 3.0M
2024-01-25 173.90 174.51 173.20 174.51 20.4M
2024-01-24 174.33 174.40 172.85 172.95 0.7M
2024-01-23 173.65 173.91 173.19 173.76 0.3M
2024-01-22 173.10 173.93 172.98 173.36 0.5M
2024-01-19 172.11 173.24 171.07 172.87 0.4M
2024-01-18 170.95 171.68 170.13 171.54 0.5M
2024-01-17 171.03 172.07 170.46 171.09 0.8M
2024-01-16 172.60 172.72 171.68 172.08 0.7M
2024-01-12 174.02 174.45 172.92 173.33 0.6M
2024-01-11 174.03 174.03 172.37 173.39 1.9M
2024-01-10 173.96 174.33 173.37 174.04 0.8M
2024-01-09 174.11 174.28 173.60 173.96 0.6M
2024-01-08 173.54 174.98 173.09 174.98 0.6M
2024-01-05 173.33 174.56 172.96 173.78 0.6M
2024-01-04 173.76 174.50 173.35 173.38 0.6M
2024-01-03 174.41 174.48 173.36 173.50 1.1M
2024-01-02 173.17 175.32 173.13 174.90 1.2M