IVE: iShares S&P 500 Value ETF

As of Friday, November 14th, 2025

$ 209.61

-0.44 -0.21%

Open: 209.07
High: 210.72
Low: 208.41
Volume: 1,444,438
Previous Close on Thursday, November 13th, 2025

$ 210.05

-2.02 -0.95%

Open: 211.78
High: 212.38
Low: 209.82
Volume: 1,512,852

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-14 209.07 210.72 208.41 209.61 1,444,438 -0.44 -0.21
2025-11-13 211.78 212.38 209.82 210.05 1,512,852 -2.02 -0.95
2025-11-12 211.47 212.54 211.47 212.07 589,919 +0.86 +0.41
2025-11-11 209.55 211.40 209.55 211.21 598,368 +1.84 +0.88
2025-11-10 208.57 209.65 207.82 209.37 561,383 +1.47 +0.71
2025-11-07 206.78 207.97 206.02 207.90 805,836 +0.91 +0.44
2025-11-06 207.88 208.41 206.78 206.99 634,358 -1.41 -0.68
2025-11-05 207.45 208.90 207.38 208.40 489,334 +0.54 +0.26
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 212.54
On 2025-11-12		 207.82
On 2025-11-10		 1.71 0.82 212.54
On 2025-11-12		 208.41
On 2025-11-14		 -1.94 210.46
10D 212.54
On 2025-11-12		 206.02
On 2025-11-07		 0.82 0.39 212.54
On 2025-11-12		 208.41
On 2025-11-14		 -1.94 209.20
20D 212.54
On 2025-11-12		 206.02
On 2025-11-07		 3.60 1.75 211.83
On 2025-10-28		 206.02
On 2025-11-07		 -2.74 209.23
WTD 212.54
On 2025-11-12		 207.82
On 2025-11-10		 1.71 0.82 212.54
On 2025-11-12		 208.41
On 2025-11-14		 -1.94 210.46
MTD 212.54
On 2025-11-12		 206.02
On 2025-11-07		 0.82 0.39 212.54
On 2025-11-12		 208.41
On 2025-11-14		 -1.94 209.20
As of Friday, November 14th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

304.82 +0.65 +0.21 2,802,784
KO

The Coca-Cola Company

71.16 +0.09 +0.13 13,167,378
PFE

Pfizer Inc.

25.06 -0.73 -2.83 96,377,467
VZ

Verizon Communications Inc.

41.06 -0.05 -0.12 29,353,210
VIX

CBOE Volatility Index

19.83 -0.17 -0.85
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,147.48 -309.74 -0.65 552,384,050
DJTA

Dow Jones Transportation Average

16,072.56 -44.42 -0.28 98,042,308
SPX

S&P 500 Index

6,734.11 -3.38 -0.05
OEX

S&P 100 Index

3,386.53 -0.79 -0.02
NDX

NASDAQ 100 Index

25,008.24 +14.78 +0.06
NYA

NYSE Composite Index

21,470.26 -64.14 -0.30
XAX

NYSE AMEX Composite Index

7,289.82 +104.54 +1.45
RUI

RUSSELL 1000 Index

3,670.82 -2.98 -0.08
RUT

Russell 2000 Index

2,388.23 +5.24 +0.22
RUA

Russell 3000 Index

3,814.72 -2.61 -0.07
VIX

CBOE Volatility Index

19.83 -0.17 -0.85
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.36 -0.10 -0.41
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.35 -0.24 -1.02
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.58 -0.27 -1.24
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,711.51 +5.65 +0.05
 
Recent
Ticker Last Chg %Chg Volume
IVE

iShares S&P 500 Value ETF

209.61 -0.44 -0.21 1,444,438