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
2025-09-26 204.47 205.61 204.47 205.47 0.5M
2025-09-25 204.42 204.46 203.15 203.91 0.5M
2025-09-24 205.31 205.54 204.47 204.68 0.5M
2025-09-23 205.06 206.16 204.79 205.06 1.3M
2025-09-22 204.28 205.24 204.13 204.98 0.5M
2025-09-19 204.77 204.98 203.80 204.59 0.6M
2025-09-18 204.08 204.74 203.50 204.20 0.9M
2025-09-17 203.28 204.92 202.52 203.51 0.7M
2025-09-16 203.16 203.66 202.74 202.91 1.7M
2025-09-15 204.29 204.57 203.61 203.92 0.5M
2025-09-12 204.14 204.64 203.82 203.94 0.4M
2025-09-11 202.24 204.59 202.09 204.39 0.6M
2025-09-10 202.76 202.76 201.22 201.89 1.1M
2025-09-09 202.78 203.29 202.64 202.89 0.9M
2025-09-08 203.05 203.05 201.95 202.85 0.4M
2025-09-05 204.13 204.60 202.34 203.17 0.4M
2025-09-04 202.83 204.14 202.48 204.12 0.3M
2025-09-03 202.74 203.04 201.65 202.60 0.3M
2025-09-02 202.32 202.74 201.50 202.69 0.5M
2025-08-29 203.79 204.23 203.40 203.90 0.3M
2025-08-28 203.83 204.00 203.01 203.82 0.3M
2025-08-27 202.73 203.84 202.64 203.68 0.3M
2025-08-26 202.18 203.03 202.07 202.72 0.4M
2025-08-25 203.58 203.69 202.48 202.48 0.3M
2025-08-22 201.95 204.30 201.95 203.91 0.4M
2025-08-21 201.11 201.69 200.52 201.06 0.3M
2025-08-20 202.04 202.44 201.28 201.67 0.4M
2025-08-19 201.32 202.60 201.32 201.86 0.3M
2025-08-18 201.75 201.99 201.34 201.43 0.3M
2025-08-15 202.60 202.63 201.60 201.64 0.3M
2025-08-14 201.64 202.25 201.17 202.04 0.3M
2025-08-13 201.06 202.30 200.95 202.23 0.4M
2025-08-12 198.91 200.48 198.90 200.40 0.3M
2025-08-11 199.02 199.37 198.04 198.36 0.3M
2025-08-08 197.66 199.03 197.66 198.78 0.3M
2025-08-07 197.88 198.35 196.63 197.31 0.5M
2025-08-06 196.45 197.21 195.99 196.60 0.4M
2025-08-05 196.65 196.90 195.74 196.07 0.6M
2025-08-04 195.25 196.72 195.25 196.42 0.4M
2025-08-01 196.13 196.13 193.91 194.44 0.6M
2025-07-31 198.66 199.15 196.71 196.98 0.5M
2025-07-30 199.68 199.77 197.60 198.42 0.4M
2025-07-29 199.98 200.06 199.23 199.70 0.4M
2025-07-28 200.61 200.61 199.45 199.67 0.3M
2025-07-25 200.25 200.71 199.54 200.57 0.3M
2025-07-24 199.95 200.77 199.84 199.92 0.3M
2025-07-23 199.52 200.29 199.04 200.17 1.3M
2025-07-22 197.37 199.05 197.36 198.88 0.5M
2025-07-21 197.57 198.40 197.24 197.33 0.4M
2025-07-18 198.18 198.18 196.87 197.34 0.5M
2025-07-17 196.40 197.72 196.40 197.59 1.5M
2025-07-16 196.29 196.85 194.82 196.55 0.5M
2025-07-15 197.79 198.00 195.86 195.88 0.3M
2025-07-14 197.48 197.92 197.07 197.76 0.4M
2025-07-11 197.74 198.33 197.30 197.89 0.2M
2025-07-10 197.76 199.26 197.43 198.89 0.3M
2025-07-09 197.78 198.00 196.61 197.82 0.5M
2025-07-08 197.00 197.85 196.72 197.31 0.3M
2025-07-07 198.11 198.45 196.20 197.20 0.5M
2025-07-03 197.96 198.99 197.85 198.67 0.2M
2025-07-02 197.14 197.74 196.75 197.53 0.6M
2025-07-01 195.19 197.84 195.19 197.30 0.7M
2025-06-30 194.85 195.66 194.14 195.42 0.6M
2025-06-27 193.90 195.10 193.55 194.35 0.4M
2025-06-26 193.04 193.86 192.90 193.52 1.4M
2025-06-25 193.15 193.15 192.17 192.51 0.4M
2025-06-24 192.34 193.51 192.20 193.13 0.4M
2025-06-23 190.61 191.82 189.67 191.67 0.6M
2025-06-20 190.96 191.39 189.93 190.27 0.5M
2025-06-18 190.11 191.03 189.78 189.90 0.5M
2025-06-17 190.93 191.22 189.66 189.82 0.5M
2025-06-16 191.13 192.22 191.00 191.64 0.8M
2025-06-13 191.86 192.57 190.62 190.91 0.6M
2025-06-12 191.79 192.94 191.47 192.85 0.3M
2025-06-11 193.13 193.22 191.71 192.26 0.3M
2025-06-10 191.86 193.18 191.86 192.92 0.3M
2025-06-09 191.96 192.55 191.42 191.80 0.5M
2025-06-06 191.11 191.99 190.88 191.34 0.4M
2025-06-05 190.50 190.79 189.34 189.90 0.4M
2025-06-04 190.80 191.11 190.02 190.05 0.3M
2025-06-03 189.34 190.70 188.93 190.60 0.4M
2025-06-02 188.83 189.59 187.50 189.44 0.4M
2025-05-30 188.67 189.65 187.50 188.99 1.6M
2025-05-29 189.19 189.21 187.57 188.96 0.4M
2025-05-28 189.76 189.93 188.05 188.17 0.3M
2025-05-27 188.33 189.71 187.78 189.65 0.5M
2025-05-23 185.34 187.05 185.34 186.32 0.7M
2025-05-22 187.77 188.51 186.84 187.40 0.7M
2025-05-21 190.25 190.59 187.93 188.10 1.0M
2025-05-20 191.42 192.01 190.77 191.54 4.7M
2025-05-19 190.30 192.15 190.28 191.90 0.5M
2025-05-16 190.34 191.67 189.76 191.58 0.4M
2025-05-15 188.11 190.29 188.00 190.29 0.5M
2025-05-14 189.45 189.54 188.10 188.51 0.6M
2025-05-13 189.96 190.39 189.48 189.63 0.4M
2025-05-12 190.10 190.34 189.01 190.25 0.5M
2025-05-09 186.02 186.24 184.99 185.39 0.3M
2025-05-08 185.31 187.28 184.81 185.46 0.6M
2025-05-07 184.04 185.19 183.30 184.41 0.5M
2025-05-06 183.57 184.93 183.05 183.24 0.8M
2025-05-05 184.89 185.64 184.17 184.68 4.0M
2025-05-02 185.63 186.31 184.75 185.83 0.6M
2025-05-01 184.33 185.41 183.50 183.94 0.6M
2025-04-30 182.13 184.17 180.00 183.43 0.5M
2025-04-29 181.81 183.81 181.68 183.32 0.6M
2025-04-28 182.37 183.10 180.92 182.50 0.3M
2025-04-25 181.56 182.08 180.22 181.84 0.7M
2025-04-24 179.74 182.25 179.00 182.07 3.8M
2025-04-23 180.79 182.64 178.91 179.47 1.3M
2025-04-22 175.60 178.40 175.50 177.98 0.6M
2025-04-21 175.85 176.01 172.13 173.78 1.0M
2025-04-17 176.56 178.73 176.56 177.38 0.7M
2025-04-16 178.93 179.90 175.65 177.04 0.8M
2025-04-15 180.71 181.52 179.57 179.57 0.6M
2025-04-14 181.18 181.53 178.87 180.35 0.7M
2025-04-11 174.98 179.20 173.98 178.31 0.7M
2025-04-10 177.73 178.03 170.80 175.37 1.1M
2025-04-09 166.55 181.66 166.34 180.92 1.8M
2025-04-08 176.02 176.59 165.86 168.34 1.6M
2025-04-07 168.29 177.04 165.45 171.26 2.5M
2025-04-04 179.44 179.86 172.56 172.67 2.2M
2025-04-03 186.33 187.01 183.18 183.31 1.3M
2025-04-02 189.06 191.71 189.00 191.29 0.6M
2025-04-01 189.96 191.03 188.64 190.33 0.6M
2025-03-31 187.83 191.22 187.71 190.58 1.0M
2025-03-28 191.29 191.46 188.68 188.79 0.5M
2025-03-27 191.47 192.42 190.75 191.65 0.6M
2025-03-26 192.01 192.84 191.15 191.62 1.1M
2025-03-25 192.11 192.33 191.16 191.71 1.3M
2025-03-24 191.26 192.10 191.08 191.82 0.6M
2025-03-21 188.94 189.90 188.12 189.82 0.5M
2025-03-20 189.59 191.26 189.25 190.09 0.5M
2025-03-19 189.73 191.38 189.03 190.54 0.7M
2025-03-18 189.92 189.95 188.69 189.43 1.1M
2025-03-17 188.59 191.55 188.59 190.88 0.5M
2025-03-14 186.86 189.12 186.43 188.81 0.5M
2025-03-13 187.32 188.10 185.33 185.78 0.6M
2025-03-12 188.82 188.88 186.29 187.35 0.8M
2025-03-11 190.54 190.77 187.42 188.32 1.0M
2025-03-10 192.26 193.23 189.69 191.08 0.7M
2025-03-07 192.04 194.64 191.89 194.14 1.0M
2025-03-06 192.25 193.58 191.39 192.60 0.8M
2025-03-05 192.04 194.43 191.13 193.79 1.1M
2025-03-04 194.43 194.75 191.84 192.25 2.2M
2025-03-03 197.66 198.33 194.21 195.36 1.2M
2025-02-28 195.21 197.34 194.03 197.20 1.7M
2025-02-27 195.80 196.93 194.47 194.58 12.4M
2025-02-26 196.84 197.11 195.11 195.49 0.4M
2025-02-25 196.87 197.50 195.93 196.89 0.4M
2025-02-24 196.82 197.54 196.36 196.65 0.4M
2025-02-21 198.15 198.16 196.33 196.39 0.3M
2025-02-20 198.21 198.58 197.58 198.47 0.3M
2025-02-19 197.36 198.68 197.20 198.58 0.4M
2025-02-18 196.71 197.74 196.41 197.74 0.8M
2025-02-14 197.20 197.85 196.58 196.62 1.0M
2025-02-13 196.00 197.17 195.43 197.04 0.4M
2025-02-12 194.69 195.85 194.46 195.58 0.5M
2025-02-11 194.86 196.30 194.86 196.23 0.4M
2025-02-10 195.38 195.44 194.53 195.30 0.4M
2025-02-07 196.30 196.47 194.35 194.62 0.5M
2025-02-06 196.80 197.00 195.46 196.25 0.4M
2025-02-05 195.49 196.50 194.66 196.47 0.4M
2025-02-04 194.52 196.01 194.42 195.75 0.5M
2025-02-03 194.04 195.99 193.19 195.25 0.6M
2025-01-31 198.09 198.25 196.05 196.17 0.4M
2025-01-30 197.14 198.04 196.46 197.41 0.7M
2025-01-29 197.42 198.14 196.73 197.15 0.4M
2025-01-28 197.85 198.58 197.33 197.53 0.8M
2025-01-27 195.35 198.14 195.35 198.12 1.0M
2025-01-24 196.39 196.70 195.93 196.15 0.4M
2025-01-23 195.58 196.56 195.30 196.52 0.7M
2025-01-22 195.54 195.82 195.10 195.41 0.5M
2025-01-21 194.42 195.66 194.42 195.66 1.1M
2025-01-17 194.13 194.62 193.80 194.09 0.4M
2025-01-16 192.56 193.07 191.98 192.82 0.9M
2025-01-15 192.63 193.21 192.05 192.70 0.4M
2025-01-14 190.12 190.49 188.95 190.30 0.5M
2025-01-13 187.66 189.57 187.50 189.42 0.5M
2025-01-10 190.21 190.21 187.88 188.17 0.7M
2025-01-08 190.74 191.25 189.77 191.15 0.6M
2025-01-07 192.10 192.83 190.47 191.01 0.9M
2025-01-06 192.21 193.38 191.23 191.51 0.6M
2025-01-03 190.73 191.70 190.07 191.45 0.9M
2025-01-02 191.81 192.18 189.11 189.96 2.7M