Historical Stock Price
| Home |
| Free Dividend Report |
| IVE Dividend History |
| IVE Historical Stock Prices |
| Preferred Stock Newsletter |
| IVE Options Chain |
| Stock Message Boards |
iShares Trust - iShares S&P 500 Value ETF (IVE) has the following price history information. Looking back at IVE historical stock prices for the last five trading days, on April 11, 2024, IVE opened at $182.16, traded as high as $182.16 and as low as $180.24, and closed at $181.20. Trading volume was a total of 402.60K shares. On April 12, 2024, IVE opened at $180.38, traded as high as $180.60 and as low as $178.08, and closed at $178.52. Trading volume was a total of 535.50K shares. On April 15, 2024, IVE opened at $180.28, traded as high as $180.68 and as low as $177.14, and closed at $177.58. Trading volume was a total of 547.30K shares. On April 16, 2024, IVE opened at $177.92, traded as high as $177.92 and as low as $176.44, and closed at $176.70. Trading volume was a total of 498.90K shares. On April 17, 2024, IVE opened at $177.40, traded as high as $177.68 and as low as $176.09, and closed at $176.58. Trading volume was a total of 870.00K shares.
IVE Historical Stock Prices By Date:
Below, we examine the compound annual growth rate — CAGR for short — of an investment into iShares Trust - iShares S&P 500 Value ETF shares, starting with a $10,000 purchase of IVE, and working forward through the historical stock price information to today.
|
Growth of $10,000.00 With Dividends Reinvested |
|||
| Start date: | 04/22/2014 | ||
| End date: | 04/17/2024 | ||
| Start price/share: | $87.47 | ||
| End price/share: | $176.58 | ||
| Starting shares: | 114.32 | ||
| Ending shares: | 143.47 | ||
| Dividends reinvested/share: | $26.55 | ||
| Total return: | 153.34% | ||
| Average Annual Total Return: | 9.75% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $25,341.01 | ||
| Years: | 9.99 | ||
|
Growth of $10,000.00 Without Dividends Reinvested |
|||
| Start date: | 04/22/2014 | ||
| End date: | 04/17/2024 | ||
| Start price/share: | $87.47 | ||
| End price/share: | $176.58 | ||
| Dividends collected/share: | $26.55 | ||
| Total return: | 132.22% | ||
| Average Annual Total Return: | 8.80% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $23,232.09 | ||
| Years: | 9.99 | ||
 | |||||
| IVE Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 04/11/2024 | $182.16 | $182.16 | $180.24 | $181.20 | 402.60K |
| 04/12/2024 | $180.38 | $180.60 | $178.08 | $178.52 | 535.50K |
| 04/15/2024 | $180.28 | $180.68 | $177.14 | $177.58 | 547.30K |
| 04/16/2024 | $177.92 | $177.92 | $176.44 | $176.70 | 498.90K |
| 04/17/2024 | $177.40 | $177.68 | $176.09 | $176.58 | 870.00K |
|
| About iShares Trust - iShares S&P 500 Value ETF |
| iShares S&P 500 Value Index Fund is an open-end management investment company. The Fund seeks investment results that correspond generally to the price and yield performance of the S&P 500 Value Index (the Index). The Index measures the performance of the large-capitalization value sector of the United States equity market and consists of those stocks in the S&P 500. The Fund generally invests at least 90% of its assets in securities of the Index and in depositary receipts representing securities of the Underlying Index. As of Mar 31 2015, the Fund's total assets were $8,169,806,593 and the Fund's investment portfolio was valued at $8,156,613,947. |
| IVE Historical Closing Prices | |
| Date | Close |
| 04/11/2024 | $181.20 |
| 04/12/2024 | $178.52 |
| 04/15/2024 | $177.58 |
| 04/16/2024 | $176.70 |
| 04/17/2024 | $176.58 |
| Financials Historical Prices |
| IVE is categorized under the Financials sector; below are some other companies in the same sector:
IVH Historical Stock Prices Also explore: IVE shares outstanding history
|
Free IVE Email Alerts:
IVE Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved
Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?
Want to receive our latest research absolutely free?
⤹
Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.7%—Every Month—Forever.
You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.7%.