iShares S&P 500 Value ETF (IVE)

Historical Prices For iShares S&P 500 Value ETF (IVE)

Date Range:

2025-01-04 - 2025-04-04

Date	Open	High	Low	Close	Volume	Adjusted Close
4/03/2025	186.33	187.01	183.18	183.31	1,286,913	183.31
4/02/2025	189.06	191.71	189.00	191.29	596,669	191.29
4/01/2025	189.96	191.03	188.64	190.33	603,942	190.33
3/31/2025	187.83	191.22	187.71	190.58	1,026,090	190.58
3/28/2025	191.29	191.46	188.68	188.79	496,024	188.79
3/27/2025	191.47	192.42	190.75	191.65	556,754	191.65
3/26/2025	192.01	192.84	191.15	191.62	1,145,326	191.62
3/25/2025	192.11	192.33	191.16	191.71	1,321,431	191.71
3/24/2025	191.26	192.10	191.08	191.82	633,875	191.82
3/21/2025	188.94	189.90	188.12	189.82	462,384	189.82
3/20/2025	189.59	191.26	189.25	190.09	537,748	190.09
3/19/2025	189.73	191.38	189.03	190.54	726,235	190.54
3/18/2025	189.92	189.94	188.69	189.43	1,057,615	189.43
3/17/2025	188.59	191.55	188.59	190.88	515,125	190.13
3/14/2025	186.86	189.12	186.43	188.81	514,829	188.07
3/13/2025	187.32	188.10	185.33	185.78	582,537	185.06
3/12/2025	188.82	188.88	186.28	187.35	799,091	186.62
3/11/2025	190.54	190.77	187.42	188.32	958,146	187.59
3/10/2025	192.26	193.23	189.69	191.08	739,852	190.33
3/07/2025	192.04	194.63	191.89	194.14	1,003,161	193.38
3/06/2025	192.25	193.58	191.39	192.60	848,407	191.85
3/05/2025	192.04	194.43	191.13	193.79	1,062,150	193.03
3/04/2025	194.43	194.75	191.84	192.25	2,166,869	191.50
3/03/2025	197.66	198.33	194.21	195.36	1,170,064	194.60
2/28/2025	195.21	197.34	194.03	197.20	1,659,625	196.43
2/27/2025	195.80	196.93	194.47	194.58	12,352,128	193.82
2/26/2025	196.84	197.11	195.10	195.49	380,895	194.73
2/25/2025	196.87	197.50	195.93	196.89	361,423	196.12
2/24/2025	196.82	197.54	196.36	196.65	386,928	195.88
2/21/2025	198.15	198.16	196.32	196.39	333,143	195.62
2/20/2025	198.21	198.58	197.58	198.47	329,898	197.69
2/19/2025	197.36	198.68	197.20	198.58	368,424	197.81
2/18/2025	196.71	197.74	196.41	197.74	752,878	196.97
2/14/2025	197.20	197.85	196.58	196.62	982,207	195.85
2/13/2025	196.00	197.17	195.43	197.04	371,969	196.27
2/12/2025	194.69	195.85	194.46	195.58	470,821	194.82
2/11/2025	194.86	196.30	194.86	196.23	377,006	195.46
2/10/2025	195.38	195.44	194.53	195.30	385,767	194.54
2/07/2025	196.30	196.47	194.35	194.62	461,037	193.86
2/06/2025	196.80	197.00	195.46	196.25	433,118	195.48
2/05/2025	195.49	196.50	194.66	196.47	381,340	195.70
2/04/2025	194.52	196.01	194.41	195.75	471,470	194.99
2/03/2025	194.04	195.99	193.19	195.25	645,785	194.49
1/31/2025	198.09	198.25	196.05	196.17	407,565	195.40
1/30/2025	197.14	198.03	196.46	197.41	658,311	196.64
1/29/2025	197.42	198.14	196.73	197.15	400,276	196.38
1/28/2025	197.85	198.58	197.33	197.53	768,733	196.76
1/27/2025	195.35	198.14	195.35	198.12	1,031,141	197.35
1/24/2025	196.39	196.70	195.93	196.15	372,102	195.38
1/23/2025	195.58	196.56	195.30	196.52	707,319	195.75
1/22/2025	195.54	195.82	195.10	195.41	491,923	194.65
1/21/2025	194.42	195.66	194.42	195.66	1,109,586	194.90
1/17/2025	194.13	194.62	193.80	194.09	359,171	193.33
1/16/2025	192.56	193.07	191.98	192.82	912,286	192.07
1/15/2025	192.63	193.21	192.05	192.70	401,087	191.95
1/14/2025	190.12	190.50	188.95	190.30	490,978	189.56
1/13/2025	187.66	189.57	187.50	189.42	543,313	188.68
1/10/2025	190.21	190.21	187.88	188.17	737,953	187.44
1/08/2025	190.74	191.25	189.77	191.15	579,787	190.40
1/07/2025	192.10	192.83	190.47	191.01	925,645	190.26
1/06/2025	192.21	193.38	191.23	191.51	638,433	190.76