IVE: iShares S&P 500 Value ETF

As of Thursday, July 3rd, 2025

$ 198.67

+1.14 +0.58%

Open: 197.96
High: 198.99
Low: 197.85
Volume: 222,288
Previous Close on Wednesday, July 2nd, 2025

$ 197.53

+0.23 +0.12%

Open: 197.14
High: 197.74
Low: 196.75
Volume: 555,646

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-03 197.96 198.99 197.85 198.67 222,288 +1.14 +0.58
2025-07-02 197.14 197.74 196.75 197.53 555,646 +0.23 +0.12
2025-07-01 195.19 197.84 195.19 197.30 652,939 +1.88 +0.96
2025-06-30 194.85 195.66 194.14 195.42 579,105 +1.07 +0.55
2025-06-27 193.90 195.10 193.55 194.35 358,687 +0.83 +0.43
2025-06-26 193.04 193.86 192.90 193.52 1,421,758 +1.01 +0.52
2025-06-25 193.15 193.15 192.17 192.51 356,770 -0.62 -0.32
2025-06-24 192.34 193.51 192.20 193.13 441,955 +1.46 +0.76
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 198.99
On 2025-07-03		 193.55
On 2025-06-27		 5.15 2.66 197.84
On 2025-07-01		 196.75
On 2025-07-02		 -0.55 196.65
10D 198.99
On 2025-07-03		 189.67
On 2025-06-23		 8.77 4.62 193.51
On 2025-06-24		 192.17
On 2025-06-25		 -0.69 194.44
20D 198.99
On 2025-07-03		 189.34
On 2025-06-05		 8.62 4.54 193.22
On 2025-06-11		 189.66
On 2025-06-17		 -1.84 192.89
WTD 198.99
On 2025-07-03		 194.14
On 2025-06-30		 4.32 2.22 197.84
On 2025-07-01		 196.75
On 2025-07-02		 -0.55 197.23
MTD 198.99
On 2025-07-03		 195.19
On 2025-07-01		 3.25 1.66 197.84
On 2025-07-01		 196.75
On 2025-07-02		 -0.55 197.83
As of Thursday, July 3rd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

246.88 +2.13 +0.87 3,082,441
KO

The Coca-Cola Company

71.35 +0.44 +0.62 9,423,352
PFE

Pfizer Inc.

25.38 +0.06 +0.24 27,032,052
VZ

Verizon Communications Inc.

43.55 -0.04 -0.09 10,278,729
VIX

CBOE Volatility Index

16.38 -0.26 -1.56
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,828.53 +344.11 +0.77 346,629,174
DJTA

Dow Jones Transportation Average

16,046.83 +28.77 +0.18 71,869,081
SPX

S&P 500 Index

6,279.35 +51.93 +0.83
OEX

S&P 100 Index

3,081.31 +26.91 +0.88
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,866.97 +225.08 +0.99
NYA

NYSE Composite Index

20,725.79 +128.86 +0.63
XAX

NYSE AMEX Composite Index

5,878.23 +9.79 +0.17
RUI

RUSSELL 1000 Index

3,437.56 +28.67 +0.84
RUT

Russell 2000 Index

2,249.04 +22.66 +1.02
RUA

Russell 3000 Index

3,573.18 +30.07 +0.85
VIX

CBOE Volatility Index

16.38 -0.26 -1.56
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.31 +0.01 +0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.02 -0.14 -0.66
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.21 -0.14 -0.72
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,472.68 +116.49 +1.12
 
Recent
Ticker Last Chg %Chg Volume
IVE

iShares S&P 500 Value ETF

198.67 +1.14 +0.58 222,288