iShares S&P 500 Value ETF (IVE)

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

Date Range:

2025-04-05 - 2025-07-05

Date	Open	High	Low	Close	Volume	Adjusted Close
7/03/2025	197.96	198.99	197.85	198.67	222,316	198.67
7/02/2025	197.14	197.74	196.75	197.53	556,612	197.53
7/01/2025	195.19	197.84	195.19	197.30	661,698	197.30
6/30/2025	194.85	195.66	194.14	195.42	579,206	195.42
6/27/2025	193.90	195.10	193.55	194.35	358,829	194.35
6/26/2025	193.04	193.86	192.90	193.52	1,421,762	193.52
6/25/2025	193.15	193.15	192.17	192.51	356,790	192.51
6/24/2025	192.34	193.51	192.20	193.13	441,959	193.13
6/23/2025	190.61	191.81	189.67	191.67	575,641	191.67
6/20/2025	190.96	191.39	189.93	190.27	461,566	190.27
6/18/2025	190.11	191.03	189.78	189.90	492,530	189.90
6/17/2025	190.93	191.22	189.66	189.82	466,988	189.82
6/16/2025	191.13	192.22	191.00	191.64	849,645	191.64
6/13/2025	191.86	192.57	190.62	190.91	598,613	190.10
6/12/2025	191.79	192.94	191.47	192.85	335,701	192.03
6/11/2025	193.13	193.22	191.71	192.26	298,718	191.44
6/10/2025	191.86	193.18	191.86	192.92	337,957	192.10
6/09/2025	191.96	192.55	191.42	191.80	454,058	190.99
6/06/2025	191.11	191.99	190.88	191.34	380,012	190.53
6/05/2025	190.50	190.79	189.34	189.90	433,834	189.09
6/04/2025	190.80	191.11	190.02	190.05	318,901	189.24
6/03/2025	189.34	190.70	188.93	190.60	371,561	189.79
6/02/2025	188.83	189.59	187.50	189.44	362,854	188.64
5/30/2025	188.67	189.65	187.50	188.99	1,582,079	188.19
5/29/2025	189.19	189.21	187.57	188.96	421,164	188.16
5/28/2025	189.76	189.93	188.05	188.17	332,611	187.37
5/27/2025	188.33	189.71	187.78	189.65	536,071	188.84
5/23/2025	185.34	187.05	185.34	186.32	700,203	185.53
5/22/2025	187.77	188.51	186.84	187.40	661,241	186.60
5/21/2025	190.25	190.59	187.93	188.10	980,156	187.30
5/20/2025	191.42	192.01	190.77	191.54	4,684,936	190.73
5/19/2025	190.30	192.15	190.28	191.90	458,625	191.09
5/16/2025	190.34	191.67	189.76	191.58	353,282	190.77
5/15/2025	188.11	190.29	188.00	190.29	541,797	189.48
5/14/2025	189.45	189.54	188.10	188.51	622,983	187.71
5/13/2025	189.96	190.39	189.48	189.63	372,264	188.82
5/12/2025	190.10	190.34	189.01	190.25	533,280	189.44
5/09/2025	186.02	186.24	184.99	185.39	342,446	184.60
5/08/2025	185.31	187.28	184.81	185.46	639,429	184.67
5/07/2025	184.04	185.19	183.30	184.41	494,532	183.63
5/06/2025	183.57	184.93	183.05	183.24	767,209	182.46
5/05/2025	184.89	185.64	184.17	184.68	3,957,321	183.90
5/02/2025	185.63	186.31	184.75	185.83	639,902	185.04
5/01/2025	184.33	185.41	183.50	183.94	585,726	183.16
4/30/2025	182.13	184.17	180.00	183.43	540,364	182.65
4/29/2025	181.81	183.81	181.68	183.32	610,984	182.54
4/28/2025	182.37	183.10	180.92	182.50	340,185	181.73
4/25/2025	181.56	182.07	180.22	181.84	665,372	181.07
4/24/2025	179.74	182.25	179.00	182.07	3,798,833	181.30
4/23/2025	180.79	182.64	178.91	179.47	1,252,183	178.71
4/22/2025	175.60	178.40	175.50	177.98	621,617	177.22
4/21/2025	175.85	176.01	172.13	173.78	1,025,543	173.04
4/17/2025	176.56	178.73	176.56	177.38	656,550	176.63
4/16/2025	178.93	179.90	175.65	177.04	783,161	176.29
4/15/2025	180.71	181.52	179.57	179.57	560,623	178.81
4/14/2025	181.18	181.53	178.87	180.35	725,371	179.59
4/11/2025	174.98	179.20	173.98	178.31	733,833	177.55
4/10/2025	177.73	178.03	170.80	175.37	1,140,689	174.63
4/09/2025	166.55	181.66	166.34	180.92	1,750,727	180.15
4/08/2025	176.02	176.59	165.85	168.34	1,553,845	167.63
4/07/2025	168.29	175.25	165.45	171.26	2,512,414	170.53