Stock listing
NYSE Arca:IVE iShares S&P 500 Value ETF Stock
Home listing (NYSE Arca) of iShares S&P 500 Value ETF
Follow iShares S&P 500 Value ETF into a list and get an email when it puts out news.
Share price · AMEX:IVE
$239.53 USD -1.83 (-0.8%)
Close on Oct 30, 2026
- Day range
- $238.54 – $240.97 USDOct 30, 2026
- Volume
- 1.56M sharesOct 30, 2026
- 52-week range
- $203.15 – $241.38 USDLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- $145.7M USDMedian day 554,150 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| NYSE Arca:IVE · Home | $239.53 USD | -1.83 (-0.8%) | 1,559,300 | $240.58 | $240.97 | $238.54 | $241.36 | Close on Oct 30, 2026 |
| BMV:IVE | $4,435.00 MXN | +71.00 (+1.6%) | 170 | $4,435.00 | $4,435.00 | $4,435.00 | $4,364.00 | Close on Oct 21, 2026 |
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · AMEX:IVE · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $239.53 | -1.83 | -0.8% | $240.58 | $240.97 | $238.54 | 1,559,300 | |
| $241.36 | +2.13 | +0.9% | $240.19 | $241.38 | $240.19 | 555,200 | |
| $239.23 | 0.00 | 0.0% | $238.76 | $239.55 | $238.45 | 561,000 | |
| $239.23 | +0.38 | +0.2% | $238.78 | $239.43 | $238.26 | 559,800 | |
| $238.85 | +0.73 | +0.3% | $238.19 | $239.59 | $238.19 | 637,500 | |
| $238.12 | -1.35 | -0.6% | $238.36 | $238.76 | $237.28 | 557,400 | |
| $239.47 | +1.42 | +0.6% | $237.65 | $239.59 | $237.37 | 645,800 | |
| $238.05 | +0.85 | +0.4% | $237.32 | $238.33 | $236.98 | 650,800 | |
| $237.20 | +2.04 | +0.9% | $235.69 | $237.50 | $235.66 | 883,600 | |
| $235.16 | -0.30 | -0.1% | $235.47 | $236.18 | $235.03 | 484,200 | |
| $235.46 | -0.20 | -0.1% | $236.89 | $237.23 | $234.77 | 1,226,600 | |
| $235.66 | +1.60 | +0.7% | $235.06 | $235.83 | $234.87 | 792,100 | |
| $234.06 | -0.01 | 0.0% | $233.44 | $234.06 | $233.00 | 819,700 | |
| $234.07 | +0.17 | +0.1% | $234.53 | $235.01 | $233.41 | 526,300 | |
| $233.90 | +0.88 | +0.4% | $233.48 | $233.99 | $233.37 | 309,000 | |
| $233.02 | +0.84 | +0.4% | $231.86 | $233.29 | $231.84 | 626,200 | |
| $232.18 | +1.40 | +0.6% | $230.30 | $232.30 | $230.17 | 712,300 | |
| $230.78 | -0.88 | -0.4% | $231.00 | $231.31 | $230.28 | 504,900 | |
| $231.66 | +1.15 | +0.5% | $230.88 | $231.93 | $230.88 | 464,200 | |
| $230.51 | +0.89 | +0.4% | $229.29 | $230.89 | $228.62 | 655,900 | |
| $229.62 | +1.01 | +0.4% | $229.65 | $230.21 | $228.94 | 577,000 | |
| $228.61 | +0.33 | +0.1% | $228.42 | $228.95 | $227.07 | 1,033,400 | |
| $228.28 | -1.06 | -0.5% | $229.59 | $230.24 | $228.17 | 863,900 | |
| $229.34 | -1.12 | -0.5% | $229.90 | $229.90 | $228.62 | 460,600 | |
| $230.46 | -1.58 | -0.7% | $231.11 | $231.38 | $230.21 | 613,400 | |
| $232.04 | +0.82 | +0.4% | $231.18 | $232.37 | $230.58 | 482,300 | |
| $231.22 | -0.70 | -0.3% | $231.74 | $232.25 | $230.90 | 545,300 | |
| $231.92 | -1.19 | -0.5% | $232.88 | $233.06 | $231.66 | 790,500 | |
| $233.11 | -0.34 | -0.1% | $233.70 | $233.70 | $232.71 | 1,712,900 | |
| $233.45 | +1.56 | +0.7% | $232.87 | $233.93 | $232.09 | 357,800 | |
| $231.89 | -1.04 | -0.4% | $232.45 | $232.45 | $231.36 | 508,900 | |
| $232.93 | +1.69 | +0.7% | $233.07 | $233.33 | $232.10 | 512,300 | |
| $231.24 | -2.01 | -0.9% | $233.44 | $233.63 | $230.10 | 553,100 | |
| $233.25 | -1.71 | -0.7% | $233.69 | $233.74 | $232.84 | 748,300 | |
| $234.96 | -0.36 | -0.2% | $235.20 | $235.88 | $234.53 | 637,700 | |
| $235.32 | +2.07 | +0.9% | $235.09 | $235.80 | $234.90 | 586,172 | |
| $233.25 | -0.75 | -0.3% | $233.54 | $233.86 | $233.02 | 597,488 | |
| $234.00 | -1.42 | -0.6% | $234.92 | $234.94 | $233.82 | 434,031 | |
| $235.42 | -1.38 | -0.6% | $236.12 | $236.24 | $235.27 | 524,281 | |
| $236.80 | -1.57 | -0.7% | $237.23 | $237.60 | $236.63 | 395,718 | |
| $238.37 | +1.60 | +0.7% | $237.39 | $238.68 | $236.94 | 434,357 | |
| $236.77 | +0.97 | +0.4% | $236.00 | $237.07 | $235.84 | 402,570 | |
| $235.80 | -0.73 | -0.3% | $236.36 | $236.85 | $235.28 | 500,105 | |
| $236.53 | -0.76 | -0.3% | $236.71 | $236.89 | $236.11 | 519,651 | |
| $237.29 | +0.24 | +0.1% | $237.52 | $238.21 | $236.88 | 375,974 | |
| $237.05 | -0.81 | -0.3% | $237.02 | $237.64 | $236.44 | 485,803 | |
| $237.86 | +0.41 | +0.2% | $236.93 | $238.32 | $236.79 | 339,806 | |
| $237.45 | -0.31 | -0.1% | $237.82 | $237.86 | $237.03 | 450,533 | |
| $237.76 | +0.52 | +0.2% | $237.36 | $237.97 | $237.20 | 487,796 | |
| $237.24 | +1.14 | +0.5% | $237.02 | $237.70 | $236.54 | 414,770 | |
| $236.10 | -2.35 | -1.0% | $237.23 | $238.23 | $235.99 | 474,250 | |
| $238.45 | +1.75 | +0.7% | $237.96 | $239.93 | $237.96 | 501,944 | |
| $236.70 | +0.06 | 0.0% | $237.14 | $237.54 | $236.56 | 723,989 | |
| $236.64 | -1.45 | -0.6% | $237.57 | $237.68 | $236.60 | 424,967 | |
| $238.09 | +0.08 | 0.0% | $238.21 | $238.37 | $237.81 | 476,316 | |
| $238.01 | +1.41 | +0.6% | $237.28 | $238.30 | $237.02 | 439,165 | |
| $236.60 | +0.23 | +0.1% | $236.61 | $236.91 | $235.66 | 547,891 | |
| $236.37 | +0.04 | 0.0% | $236.14 | $236.97 | $235.92 | 533,605 | |
| $236.33 | +0.55 | +0.2% | $235.17 | $236.37 | $235.17 | 608,402 | |
| $235.78 | +1.16 | +0.5% | $234.68 | $235.88 | $234.20 | 516,171 | |
| $234.62 | -0.55 | -0.2% | $235.98 | $236.01 | $234.00 | 632,644 | |
| $235.17 | -0.50 | -0.2% | $236.39 | $236.39 | $234.59 | 686,375 | |
| $235.67 | +2.58 | +1.1% | $232.89 | $235.95 | $232.28 | 663,518 | |
| $233.09 | +1.38 | +0.6% | $232.72 | $233.33 | $232.35 | 666,666 | |
| $231.71 | -0.45 | -0.2% | $231.39 | $232.30 | $229.89 | 892,224 | |
| $232.16 | -0.20 | -0.1% | $231.73 | $232.27 | $230.04 | 1,088,051 |
- Ticker
- NYSE Arca:IVE
- Asset type
- ETF
- Exchange
- NYSE Arca
- Currency
- USD
iShares S&P 500 Value ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
Where iShares S&P 500 Value ETF is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| NYSE Arca:IVE · Home listing · This page | NYSE Arca | United States | USD |
| LSE:0JFT | LSE | United Kingdom | USD |
| BMV:IVE | BMV | Mexico | MXN |
| BVL:IVEUS | BVL | Peru | USD |
| BIVA:IVE | BIVA | Mexico | MXN |
| BCBA:IVE | BCBA | Argentina | ARS |
| BCBA:IVEC | BCBA | Argentina | USD |
| BCBA:IVED | BCBA | Argentina | USD |
| B3:BIVE39 | B3 | Brazil | BRL |
Log in to ask 6ix AI your own questions about iShares S&P 500 Value ETF.