IVE: iShares S&P 500 Value ETF

As of Monday, March 18th, 2024

$ 182.26

+0.37 +0.20%

Open: 182.47
High: 182.85
Low: 181.73
Volume: 414,505
Previous Close on Friday, March 15th, 2024

$ 181.89

-0.24 -0.13%

Open: 181.20
High: 182.34
Low: 181.00
Volume: 759,233
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-03-18 182.47 182.85 181.73 182.26 398,291 +0.37 +0.20
2024-03-15 181.20 182.34 181.00 181.89 759,233 -0.24 -0.13
2024-03-14 183.36 183.54 181.08 182.13 1,376,548 -1.19 -0.65
2024-03-13 183.23 183.95 182.80 183.32 530,653 +0.30 +0.16
2024-03-12 182.95 183.38 182.23 183.02 525,882 +0.31 +0.17
2024-03-11 181.65 182.74 181.33 182.71 515,238 +0.70 +0.38
2024-03-08 182.18 182.78 181.87 182.01 379,404 +0.03 +0.02
2024-03-07 182.11 182.49 181.70 181.98 395,488 +0.71 +0.39

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 183.95
On 2024-03-13
181.00
On 2024-03-15
-0.45 -0.25 183.95
On 2024-03-13
181.00
On 2024-03-15
-1.60 182.52
10D 183.95
On 2024-03-13
179.57
On 2024-03-05
1.71 0.95 183.95
On 2024-03-13
181.00
On 2024-03-15
-1.60 182.07
20D 183.95
On 2024-03-13
176.71
On 2024-02-20
5.24 2.96 183.95
On 2024-03-13
181.00
On 2024-03-15
-1.60 180.59
WTD 182.85
On 2024-03-18
181.73
On 2024-03-18
0.37 0.20 -- -- -- 182.26
MTD 183.95
On 2024-03-13
178.86
On 2024-03-01
2.86 1.59 183.95
On 2024-03-13
181.00
On 2024-03-15
-1.60 181.79
As of Monday, March 18th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.91 +1.02 +0.60 4,970,658
KO

The Coca-Cola Company

60.13 +0.25 +0.42 15,853,563
PFE

Pfizer Inc.

27.72 -0.22 -0.79 36,206,974
VZ

Verizon Communications Inc.

39.93 +0.44 +1.11 16,199,546
VIX

CBOE Volatility Index

14.33 -0.08 -0.56
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,790.43 +75.66 +0.20 331,620,069
DJTA

Dow Jones Transportation Average

15,417.58 -81.05 -0.52 90,719,643
SPX

S&P 500 Index

5,149.42 +32.33 +0.63
OEX

S&P 100 Index

2,439.52 +19.49 +0.81
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,985.01 +176.76 +0.99
NYA

NYSE Composite Index

17,882.32 +34.23 +0.19
XAX

NYSE AMEX Composite Index

4,762.79 +10.23 +0.22
RUI

RUSSELL 1000 Index

2,820.78 +16.66 +0.59
RUT

Russell 2000 Index

2,024.74 -14.59 -0.72
RUA

Russell 3000 Index

2,944.94 +15.43 +0.53
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

14.33 -0.08 -0.56
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.51 -0.14 -0.68
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.00 -0.17 -0.94
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.22 -0.19 -1.16
VXN

CBOE NASDAQ 100 Volatility Index

19.40 +0.15 +0.78
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,881.21 +77.99 +0.89
 
Recent
Ticker Last Chg %Chg Volume
IVE

iShares S&P 500 Value ETF

182.26 +0.37 +0.20 414,505