NYSE Arca · IVE · ETF
iShares S&P 500 Value ETF (IVE) ETF price history
Every NYSE Arca trading session of iShares S&P 500 Value ETF from May 26, 2000 to Sep 28, 2026: 6,623 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
IVE adjusted close, 2000 to 2026
- $238.45
- All time high, 2026
- $239.93
- 52 week high, $199.98 low
- 6,623
- Daily sessions since 2000
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
IVE key facts
- iShares S&P 500 Value ETF (IVE) closed at $230.46 on Sep 28, 2026 on NYSE Arca.
- IVE's all time high close is $238.45, set on Aug 19, 2026; its all time low close is $21.02 on Mar 9, 2009.
- IVE's 52 week range is $199.98 to $239.93.
- IVE returned +13.5% over the year to Sep 28, 2026 and +70.9% over five years.
- Over ten years IVE returned +199%, +11.6% a year compounded.
- IVE's deepest drawdown was -61.3% from Oct 9, 2007 to Mar 9, 2009.
- DataCedar holds 6,623 daily sessions of IVE history from May 26, 2000 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
IVE price chart, 2000 to 2026
IVE returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -2.9% |
| 3 months | +1.7% |
| 6 months | +11.5% |
| Year to date | +8.7% |
| 1 year | +13.5% |
| 3 years | +57.1% |
| 5 years | +70.9% |
| 10 years | +198.8% |
| Since May 26, 2000 | +588.2% |
| Compound annual growth, 26.3 years | +7.6% |
IVE records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $238.45 on Aug 19, 2026
- All time low close
- $21.02 on Mar 9, 2009
- 52 week high
- $239.93 on Aug 19, 2026
- 52 week low
- $199.98 on Oct 10, 2025
- Deepest drawdown
- -61.3% from Oct 9, 2007 to Mar 9, 2009, recovered Mar 7, 2013
- Best single session
- +10.7% on Oct 28, 2008
- Worst single session
- -11.2% on Mar 16, 2020
- Volatility, 1 year annualised
- 9.9%
- Sessions closing higher, 1 year
- 56%
- Growth of 1 since 2000
- 6.9×
- Best calendar year
- 2013, +32%
- Worst calendar year
- 2008, -39%
IVE price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on May 26, 2000; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $210.87 | $239.93 | $206.16 | $230.46 | +9.5% | 177.1M | 185 |
| 2025 | $187.13 | $212.95 | $162.05 | $210.46 | +13.0% | 215.3M | 250 |
| 2024 | $165.53 | $200.50 | $162.63 | $186.22 | +12.0% | 165.9M | 252 |
| 2023 | $137.25 | $166.75 | $133.81 | $166.22 | +22.1% | 164.6M | 250 |
| 2022 | $144.24 | $147.54 | $118.84 | $136.16 | -5.4% | 307.6M | 251 |
| 2021 | $115.76 | $144.90 | $112.92 | $143.95 | +24.7% | 204.4M | 252 |
| 2020 | $114.55 | $115.79 | $71.61 | $115.42 | +1.2% | 319.8M | 253 |
| 2019 | $85.50 | $114.42 | $84.78 | $114.03 | +31.6% | 202.2M | 252 |
| 2018 | $95.71 | $101.19 | $81.14 | $86.64 | -9.2% | 350.2M | 251 |
| 2017 | $83.37 | $95.98 | $82.48 | $95.44 | +15.2% | 213.5M | 251 |
| 2016 | $69.59 | $84.06 | $62.53 | $82.81 | +17.3% | 248M | 252 |
| 2015 | $73.16 | $75.12 | $57.11 | $70.60 | -3.3% | 191.5M | 252 |
| 2014 | $64.86 | $74.20 | $60.95 | $73.01 | +12.2% | 174.4M | 252 |
| 2013 | $50.43 | $65.15 | $50.22 | $65.09 | +31.6% | 152.8M | 252 |
| 2012 | $42.88 | $50.23 | $42.16 | $49.45 | +17.6% | 117.7M | 250 |
| 2011 | $42.66 | $46.59 | $35.20 | $42.06 | -0.7% | 144.2M | 252 |
| 2010 | $37.17 | $42.48 | $20.46 | $42.35 | +14.9% | 143.1M | 252 |
| 2009 | $30.47 | $37.37 | $20.66 | $36.85 | +20.9% | 264.5M | 252 |
| 2008 | $49.86 | $50.07 | $24.14 | $30.48 | -38.8% | 385.3M | 253 |
| 2007 | $49.41 | $54.69 | $47.52 | $49.84 | +1.5% | 101.4M | 251 |
| 2006 | $40.81 | $49.48 | $40.63 | $49.09 | +20.6% | 76.2M | 251 |
| 2005 | $38.74 | $41.59 | $36.03 | $40.69 | +5.6% | 65.7M | 252 |
| 2004 | $33.50 | $38.73 | $32.30 | $38.52 | +15.6% | 69.4M | 252 |
| 2003 | $25.49 | $33.46 | $22.14 | $33.31 | +31.5% | 46.2M | 252 |
| 2002 | $32.02 | $33.03 | $21.02 | $25.33 | -20.8% | 36M | 252 |
| 2001 | $36.19 | $38.19 | $26.55 | $31.97 | -11.5% | 21.5M | 248 |
| 2000 | $33.66 | $36.70 | $33.00 | $36.13 | n/a | 6.9M | 151 |
IVE monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $230.46 | -2.6% |
| August 2026 | $236.53 | +2.1% |
| July 2026 | $231.71 | +2.0% |
| June 2026 | $227.06 | +0.0% |
| May 2026 | $227.02 | +1.9% |
| April 2026 | $222.79 | +5.9% |
| March 2026 | $210.32 | -4.6% |
| February 2026 | $220.40 | +2.2% |
| January 2026 | $215.59 | +2.4% |
| December 2025 | $210.46 | +0.3% |
| November 2025 | $209.83 | +1.7% |
| October 2025 | $206.24 | +1.1% |
About the IVE data
Daily bars. 6,623 sessions from May 26, 2000 to Sep 28, 2026, one row per NYSE Arca trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE Arca trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to May 26, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/IVE/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE Arca
- ITDI iShares LifePath Target Date 2065 ETF
- ITDJ iShares LifePath Target Date 2070 ETF
- ITEQ Amplify BlueStar Israel Technology ETF
- ITOT iShares Core S&P Total U.S. Stock Market ETF
- IVEP Dan IVES Wedbush AI Power & Infrastructure ETF
- IVES Dan IVES Wedbush AI Revolution ETF
- IVLU iShares MSCI Intl Value Factor ETF
- IVOG Vanguard S&P Mid-Cap 400 Growth ETF
Common questions
IVE share price history
