IVE: iShares S&P 500 Value ETF

As of Friday, February 13th, 2026

$ 220.29

+1.31 +0.60%

Open: 218.97
High: 221.37
Low: 218.70
Volume: 1,139,950
Previous Close on Thursday, February 12th, 2026

$ 218.98

-3.03 -1.36%

Open: 222.47
High: 223.06
Low: 218.78
Volume: 878,381

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-13 218.97 221.37 218.70 220.29 1,139,950 +1.31 +0.60
2026-02-12 222.47 223.06 218.78 218.98 878,381 -3.03 -1.36
2026-02-11 222.28 222.58 221.44 222.01 1,303,343 +0.47 +0.21
2026-02-10 221.50 222.46 221.48 221.54 679,545 -0.05 -0.02
2026-02-09 221.44 221.91 220.31 221.59 494,496 -0.48 -0.22
2026-02-06 219.61 222.31 219.61 222.07 582,582 +3.06 +1.40
2026-02-05 220.32 220.64 218.76 219.01 783,234 -2.02 -0.91
2026-02-04 219.57 221.70 219.57 221.03 913,381 +2.10 +0.96
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 223.06
On 2026-02-12		 218.70
On 2026-02-13		 -1.78 -0.80 223.06
On 2026-02-12		 218.70
On 2026-02-13		 -1.95 220.88
10D 223.06
On 2026-02-12		 216.66
On 2026-02-02		 3.05 1.40 223.06
On 2026-02-12		 218.70
On 2026-02-13		 -1.95 220.45
20D 223.06
On 2026-02-12		 213.42
On 2026-01-20		 2.52 1.16 217.94
On 2026-01-16		 213.42
On 2026-01-20		 -2.07 218.49
WTD 223.06
On 2026-02-12		 218.70
On 2026-02-13		 -1.78 -0.80 223.06
On 2026-02-12		 218.70
On 2026-02-13		 -1.95 220.88
MTD 223.06
On 2026-02-12		 216.66
On 2026-02-02		 3.05 1.40 223.06
On 2026-02-12		 218.70
On 2026-02-13		 -1.95 220.45
As of Friday, February 13th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

315.41 +2.52 +0.81 4,218,610
KO

The Coca-Cola Company

78.68 -0.32 -0.41 16,569,277
PFE

Pfizer Inc.

27.58 +0.11 +0.40 36,928,718
VZ

Verizon Communications Inc.

49.01 -0.45 -0.91 31,581,935
VIX

CBOE Volatility Index

20.60 -0.37 -1.76
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,500.93 +48.95 +0.10 597,169,976
DJTA

Dow Jones Transportation Average

19,343.32 +317.69 +1.67 130,179,978
SPX

S&P 500 Index

6,836.17 +3.41 +0.05
OEX

S&P 100 Index

3,336.64 -16.04 -0.48
NDX

NASDAQ 100 Index

24,732.73 +45.12 +0.18
NYA

NYSE Composite Index

23,326.09 +137.27 +0.59
XAX

NYSE AMEX Composite Index

8,655.40 +203.90 +2.41
RUI

RUSSELL 1000 Index

3,732.67 +4.62 +0.12
RUT

Russell 2000 Index

2,646.70 +30.87 +1.18
RUA

Russell 3000 Index

3,893.84 +6.70 +0.17
VIX

CBOE Volatility Index

20.60 -0.37 -1.76
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.39 +0.03 +0.12
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.56 +0.07 +0.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

22.17 -0.08 -0.36
 
Recent
Ticker Last Chg %Chg Volume
IVE

iShares S&P 500 Value ETF

220.29 +1.31 +0.60 1,139,950