MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
IVE — iShares S&P 500 Value ETF
NYSE ArcaiShares S&P 500 Value ETF
$229.62
+1.01(+0.44%)
- O
- 229.65
- H
- 230.21
- L
- 228.94
- V
- 576.98K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$229.62
Period Return+29.01%
Period High$239.93
Period Low$175.50
Avg Daily Volume887.4K
Total Trading Days365
IVE — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $229.65 | $230.21 | $228.94 | $229.62 | +$1.01 | +0.44% | 576,976 | $229.56 | $228.94 $230.21 |
| Oct 1, 2026 | $228.42 | $228.95 | $227.07 | $228.61 | +$0.33 | +0.14% | 1,033,644 | $228.32 | $227.07 $228.95 |
| Sep 30, 2026 | $229.59 | $230.24 | $228.17 | $228.28 | $-1.06 | -0.46% | 863,914 | $229.22 | $228.17 $230.24 |
| Sep 29, 2026 | $229.90 | $229.90 | $228.62 | $229.34 | $-1.12 | -0.49% | 460,585 | $229.10 | $228.62 $229.90 |
| Sep 28, 2026 | $231.11 | $231.38 | $230.21 | $230.46 | $-1.58 | -0.68% | 613,365 | $230.62 | $230.21 $231.38 |
| Sep 25, 2026 | $231.18 | $232.37 | $230.58 | $232.04 | +$0.82 | +0.35% | 482,279 | $231.72 | $230.58 $232.37 |
| Sep 24, 2026 | $231.74 | $232.25 | $230.90 | $231.22 | $-0.70 | -0.30% | 545,378 | $231.50 | $230.90 $232.25 |
| Sep 23, 2026 | $232.88 | $233.06 | $231.66 | $231.92 | $-1.19 | -0.51% | 790,554 | $232.24 | $231.66 $233.06 |
| Sep 22, 2026 | $233.70 | $233.70 | $232.71 | $233.11 | $-0.34 | -0.15% | 1,712,882 | $233.17 | $232.71 $233.70 |
| Sep 21, 2026 | $232.87 | $233.93 | $232.09 | $233.45 | +$1.56 | +0.67% | 357,867 | $233.31 | $232.09 $233.93 |
| Sep 18, 2026 | $232.45 | $232.45 | $231.36 | $231.89 | $-1.04 | -0.45% | 509,497 | $231.84 | $231.36 $232.45 |
| Sep 17, 2026 | $233.07 | $233.33 | $232.10 | $232.93 | +$1.69 | +0.73% | 512,292 | $232.84 | $232.10 $233.33 |
| Sep 16, 2026 | $233.44 | $233.63 | $230.10 | $231.24 | $-2.01 | -0.86% | 553,155 | $232.42 | $230.10 $233.63 |
| Sep 15, 2026 | $233.69 | $233.74 | $232.84 | $233.25 | $-1.71 | -0.73% | 748,298 | $233.33 | $232.84 $233.74 |
| Sep 14, 2026 | $235.20 | $235.88 | $234.53 | $234.96 | $-0.36 | -0.15% | 637,731 | $235.13 | $234.53 $235.88 |
| Sep 11, 2026 | $235.09 | $235.80 | $234.90 | $235.32 | +$2.07 | +0.89% | 586,172 | $235.30 | $234.90 $235.80 |
| Sep 10, 2026 | $233.54 | $233.86 | $233.02 | $233.25 | $-0.75 | -0.32% | 597,489 | $233.39 | $233.02 $233.86 |
| Sep 9, 2026 | $234.92 | $234.94 | $233.82 | $234.00 | $-1.42 | -0.60% | 434,031 | $234.33 | $233.82 $234.94 |
| Sep 8, 2026 | $236.12 | $236.24 | $235.27 | $235.42 | $-1.38 | -0.58% | 524,282 | $235.84 | $235.27 $236.24 |
| Sep 4, 2026 | $237.23 | $237.60 | $236.63 | $236.80 | $-1.57 | -0.66% | 395,718 | $236.98 | $236.63 $237.60 |
| Sep 3, 2026 | $237.39 | $238.68 | $236.94 | $238.37 | +$1.60 | +0.68% | 434,357 | $238.17 | $236.94 $238.68 |
| Sep 2, 2026 | $236.00 | $237.07 | $235.84 | $236.77 | +$0.97 | +0.41% | 402,571 | $236.71 | $235.84 $237.07 |
| Sep 1, 2026 | $236.36 | $236.85 | $235.28 | $235.80 | $-0.73 | -0.31% | 500,106 | $235.87 | $235.28 $236.85 |
| Aug 31, 2026 | $236.71 | $236.89 | $236.11 | $236.53 | $-0.76 | -0.32% | 519,652 | $236.50 | $236.11 $236.89 |
| Aug 28, 2026 | $237.52 | $238.21 | $236.88 | $237.29 | +$0.24 | +0.10% | 375,974 | $237.37 | $236.88 $238.21 |
| Aug 27, 2026 | $237.02 | $237.64 | $236.44 | $237.05 | $-0.81 | -0.34% | 485,804 | $237.12 | $236.44 $237.64 |
| Aug 26, 2026 | $236.93 | $238.32 | $236.79 | $237.86 | +$0.41 | +0.17% | 339,807 | $237.88 | $236.79 $238.32 |
| Aug 25, 2026 | $237.82 | $237.86 | $237.03 | $237.45 | $-0.31 | -0.13% | 450,534 | $237.44 | $237.03 $237.86 |
| Aug 24, 2026 | $237.36 | $237.97 | $237.20 | $237.76 | +$0.52 | +0.22% | 487,797 | $237.57 | $237.20 $237.97 |
| Aug 21, 2026 | $237.02 | $237.70 | $236.54 | $237.24 | +$1.14 | +0.48% | 414,771 | $237.24 | $236.54 $237.70 |