IVE: iShares S&P 500 Value ETF

As of Friday, April 26th, 2024

$ 180.15

-0.30 -0.17%

Open: 179.77
High: 180.71
Low: 179.52
Volume: 440,677
Previous Close on Thursday, April 25th, 2024

$ 180.45

-0.59 -0.33%

Open: 180.32
High: 180.84
Low: 179.05
Volume: 414,849

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-04-26 179.77 180.71 179.52 180.15 440,677 -0.30 -0.17
2024-04-25 180.32 180.84 179.05 180.45 414,849 -0.59 -0.33
2024-04-24 180.53 181.25 180.02 181.04 508,420 +0.06 +0.03
2024-04-23 180.35 181.35 180.04 180.98 732,957 +1.27 +0.71
2024-04-22 179.05 180.65 178.25 179.71 438,800 +1.32 +0.74
2024-04-19 177.36 178.63 177.36 178.39 655,320 +1.48 +0.84
2024-04-18 177.19 177.99 176.53 176.91 427,103 +0.33 +0.19
2024-04-17 177.40 177.68 176.09 176.58 869,976 -0.12 -0.07
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 181.35
On 2024-04-23		 178.25
On 2024-04-22		 1.76 0.99 181.35
On 2024-04-23		 179.05
On 2024-04-25		 -1.27 180.47
10D 181.35
On 2024-04-23		 176.09
On 2024-04-17		 1.63 0.91 180.68
On 2024-04-15		 176.09
On 2024-04-17		 -2.54 178.85
20D 186.98
On 2024-04-01		 176.09
On 2024-04-17		 -6.66 -3.57 186.98
On 2024-04-01		 176.09
On 2024-04-17		 -5.82 180.91
WTD 181.35
On 2024-04-23		 178.25
On 2024-04-22		 1.76 0.99 181.35
On 2024-04-23		 179.05
On 2024-04-25		 -1.27 180.47
MTD 186.98
On 2024-04-01		 176.09
On 2024-04-17		 -6.66 -3.57 186.98
On 2024-04-01		 176.09
On 2024-04-17		 -5.82 180.91
As of Friday, April 26th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

162.35 +1.09 +0.68 5,826,600
KO

The Coca-Cola Company

61.74 0.00 0.00 10,986,641
PFE

Pfizer Inc.

25.40 +0.14 +0.55 46,023,249
VZ

Verizon Communications Inc.

39.68 +0.46 +1.17 17,978,602
VIX

CBOE Volatility Index

15.03 -0.34 -2.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,239.66 +153.86 +0.40 398,701,932
DJTA

Dow Jones Transportation Average

15,170.88 -126.01 -0.82 112,718,467
SPX

S&P 500 Index

5,099.96 +51.54 +1.02
OEX

S&P 100 Index

2,418.31 +33.93 +1.42
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,718.30 +287.80 +1.65
NYA

NYSE Composite Index

17,763.27 +31.71 +0.18
XAX

NYSE AMEX Composite Index

4,907.72 -14.53 -0.30
RUI

RUSSELL 1000 Index

2,793.47 +26.88 +0.97
RUT

Russell 2000 Index

2,002.00 +20.88 +1.05
RUA

Russell 3000 Index

2,916.20 +28.18 +0.98
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

15.03 -0.34 -2.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.60 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.83 -0.05 -0.28
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.27 -0.10 -0.61
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,737.05 +134.50 +1.56
 
Recent
Ticker Last Chg %Chg Volume
IVE

iShares S&P 500 Value ETF

180.15 -0.30 -0.17 440,677