IVE: iShares S&P 500 Value ETF

As of Thursday, August 13th, 2026

$ 238.01

+1.41 +0.60%

Open: 237.28
High: 238.30
Low: 237.02
Volume: 439,099
Previous Close on Wednesday, August 12th, 2026

$ 236.60

+0.23 +0.10%

Open: 236.61
High: 236.91
Low: 235.66
Volume: 547,888

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-13 237.28 238.30 237.02 238.01 439,087 +1.41 +0.60
2026-08-12 236.61 236.91 235.66 236.60 547,888 +0.23 +0.10
2026-08-11 236.14 236.97 235.92 236.37 533,341 +0.04 +0.02
2026-08-10 235.17 236.37 235.17 236.33 605,889 +0.55 +0.23
2026-08-07 234.68 235.88 234.20 235.78 515,925 +1.16 +0.49
2026-08-06 235.98 236.01 234.00 234.62 632,637 -0.55 -0.23
2026-08-05 236.39 236.39 234.59 235.17 685,131 -0.50 -0.21
2026-08-04 232.89 235.95 232.28 235.67 663,511 +2.58 +1.11
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 238.30
On 2026-08-13		 234.20
On 2026-08-07		 3.39 1.44 236.97
On 2026-08-11		 235.66
On 2026-08-12		 -0.55 236.62
10D 238.30
On 2026-08-13		 229.89
On 2026-07-31		 5.85 2.52 236.39
On 2026-08-05		 234.00
On 2026-08-06		 -1.01 235.34
20D 238.30
On 2026-08-13		 228.70
On 2026-07-23		 5.66 2.44 234.91
On 2026-07-28		 229.89
On 2026-07-31		 -2.14 233.38
WTD 238.30
On 2026-08-13		 235.17
On 2026-08-10		 2.23 0.95 236.97
On 2026-08-11		 235.66
On 2026-08-12		 -0.55 236.83
MTD 238.30
On 2026-08-13		 232.28
On 2026-08-04		 6.30 2.72 236.39
On 2026-08-05		 234.00
On 2026-08-06		 -1.01 235.74
As of Thursday, August 13th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

360.64 -4.69 -1.28 2,684,639
KO

The Coca-Cola Company

87.42 +0.71 +0.82 9,970,342
PFE

Pfizer Inc.

26.80 +0.49 +1.86 34,801,804
VZ

Verizon Communications Inc.

48.22 +1.24 +2.64 17,162,519
VIX

CBOE Volatility Index

14.57 +0.02 +0.14
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,839.99 +69.72 +0.13 413,548,657
DJTA

Dow Jones Transportation Average

21,928.05 +323.40 +1.50 53,776,062
SPX

S&P 500 Index

7,798.99 +50.49 +0.65
OEX

S&P 100 Index

3,842.14 +24.35 +0.64
NDX

NASDAQ 100 Index

30,084.50 +341.90 +1.15
NYA

NYSE Composite Index

24,809.65 +51.02 +0.21
XAX

NYSE AMEX Composite Index

8,872.31 +66.76 +0.76
RUI

RUSSELL 1000 Index

4,252.62 +27.16 +0.64
RUT

Russell 2000 Index

3,052.85 +7.36 +0.24
RUA

Russell 3000 Index

4,439.88 +27.62 +0.63
VIX

CBOE Volatility Index

14.57 +0.02 +0.14
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.81 +0.19 +0.84
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.92 +0.10 +0.48
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.59 +0.06 +0.32
 
Recent
Ticker Last Chg %Chg Volume
IVE

iShares S&P 500 Value ETF

238.01 +1.41 +0.60 439,099