IVE: iShares S&P 500 Value ETF
$ 211.96 |
|
-0.21 -0.10% |
|
| Open: | 212.17 |
| High: | 212.99 |
| Low: | 211.84 |
| Volume: | 785,444 |
$ 212.17
-0.34 -0.16%
| Open: | 212.41 |
| High: | 212.76 |
| Low: | 211.21 |
| Volume: | 633,183 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-12-05 | 212.17 | 212.99 | 211.84 | 211.96 | 785,444 | -0.21 | -0.10 |
| 2025-12-04 | 212.41 | 212.76 | 211.21 | 212.17 | 633,183 | -0.34 | -0.16 |
| 2025-12-03 | 211.32 | 212.74 | 211.32 | 212.51 | 888,221 | +1.08 | +0.51 |
| 2025-12-02 | 211.57 | 211.90 | 210.82 | 211.43 | 937,622 | +0.12 | +0.06 |
| 2025-12-01 | 211.29 | 212.35 | 211.18 | 211.31 | 768,501 | -1.11 | -0.52 |
| 2025-11-28 | 211.15 | 212.42 | 211.07 | 212.42 | 313,345 | +1.65 | +0.78 |
| 2025-11-26 | 209.78 | 211.53 | 209.77 | 210.77 | 638,571 | +1.47 | +0.70 |
| 2025-11-25 | 207.40 | 209.62 | 207.07 | 209.30 | 1,142,181 | +2.17 | +1.05 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 212.99 On 2025-12-05 |
210.82 On 2025-12-02 |
-0.46 | -0.22 | 212.35 On 2025-12-01 |
210.82 On 2025-12-02 |
-0.72 | 211.88 |
| 10D | 212.99 On 2025-12-05 |
203.78 On 2025-11-21 |
8.70 | 4.28 | 212.42 On 2025-11-28 |
210.82 On 2025-12-02 |
-0.75 | 210.51 |
| 20D | 212.99 On 2025-12-05 |
203.15 On 2025-11-20 |
4.97 | 2.40 | 212.54 On 2025-11-12 |
203.15 On 2025-11-20 |
-4.42 | 209.42 |
| WTD | 212.99 On 2025-12-05 |
210.82 On 2025-12-02 |
-0.46 | -0.22 | 212.35 On 2025-12-01 |
210.82 On 2025-12-02 |
-0.72 | 211.88 |
| MTD | 212.99 On 2025-12-05 |
210.82 On 2025-12-02 |
-0.46 | -0.22 | 212.35 On 2025-12-01 |
210.82 On 2025-12-02 |
-0.72 | 211.88 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
47,954.99 | +104.05 | +0.22 | 456,120,293 |
|
DJTA
Dow Jones Transportation Average |
17,183.12 | +117.40 | +0.69 | 131,342,484 |
|
SPX
S&P 500 Index |
6,870.40 | +13.28 | +0.19 | |
|
OEX
S&P 100 Index |
3,449.63 | +7.26 | +0.21 | |
|
NDX
NASDAQ 100 Index |
25,692.05 | +110.35 | +0.43 | |
|
NYA
NYSE Composite Index |
21,810.07 | -25.72 | -0.12 | |
|
XAX
NYSE AMEX Composite Index |
7,193.24 | -84.76 | -1.16 | |
|
RUI
RUSSELL 1000 Index |
3,748.87 | +6.56 | +0.18 | |
|
RUT
Russell 2000 Index |
2,521.48 | -9.67 | -0.38 | |
|
RUA
Russell 3000 Index |
3,901.42 | +5.87 | +0.15 | |
|
VIX
CBOE Volatility Index |
15.41 | -0.37 | -2.34 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
23.36 | -0.19 | -0.81 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
21.71 | -0.22 | -1.00 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
19.27 | -0.22 | -1.13 | |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
11,963.12 | +39.66 | +0.33 |