IVE: iShares S&P 500 Value ETF

As of Wednesday, January 7th, 2026

$ 214.17

-2.12 -0.98%

Open: 216.56
High: 216.85
Low: 214.17
Volume: 1,238,811
Previous Close on Tuesday, January 6th, 2026

$ 216.29

+1.51 +0.70%

Open: 214.58
High: 216.65
Low: 214.48
Volume: 956,033

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-01-07 216.56 216.85 214.17 214.17 1,238,811 -2.12 -0.98
2026-01-06 214.58 216.65 214.48 216.29 956,033 +1.51 +0.70
2026-01-05 213.22 215.35 213.12 214.78 1,063,235 +2.01 +0.94
2026-01-02 212.48 213.12 211.56 212.77 1,222,640 +0.70 +0.33
2025-12-31 213.49 213.49 212.00 212.07 511,335 -1.49 -0.70
2025-12-30 213.79 213.96 213.40 213.56 467,682 -0.23 -0.11
2025-12-29 213.95 214.38 213.53 213.79 562,459 -0.40 -0.19
2025-12-26 214.01 214.40 213.66 214.19 441,303 -0.04 -0.02
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 216.85
On 2026-01-07		 211.56
On 2026-01-02		 0.61 0.29 213.49
On 2025-12-31		 211.56
On 2026-01-02		 -0.90 214.02
10D 216.85
On 2026-01-07		 211.56
On 2026-01-02		 1.00 0.47 214.58
On 2025-12-24		 211.56
On 2026-01-02		 -1.41 213.91
20D 216.85
On 2026-01-07		 210.37
On 2025-12-16		 2.85 1.35 214.90
On 2025-12-12		 210.37
On 2025-12-16		 -2.11 213.17
WTD 216.85
On 2026-01-07		 213.12
On 2026-01-05		 1.40 0.66 215.35
On 2026-01-05		 215.35
On 2026-01-05		 0.00 215.08
MTD 216.85
On 2026-01-07		 211.56
On 2026-01-02		 2.10 0.99 213.12
On 2026-01-02		 213.12
On 2026-01-02		 0.00 214.50
As of Wednesday, January 7th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

323.64 -3.90 -1.19 4,308,167
KO

The Coca-Cola Company

67.54 -0.30 -0.44 20,170,392
PFE

Pfizer Inc.

25.28 -0.15 -0.59 51,284,846
VZ

Verizon Communications Inc.

40.13 -0.17 -0.42 26,742,261
VIX

CBOE Volatility Index

15.38 +0.63 +4.27
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,996.08 -466.00 -0.94 506,186,604
DJTA

Dow Jones Transportation Average

17,861.74 -171.80 -0.95 173,613,040
SPX

S&P 500 Index

6,920.93 -23.89 -0.34
OEX

S&P 100 Index

3,451.35 -1.32 -0.04
NDX

NASDAQ 100 Index

25,653.90 +14.19 +0.06
NYA

NYSE Composite Index

22,341.23 -229.59 -1.02
XAX

NYSE AMEX Composite Index

6,984.95 -19.29 -0.28
RUI

RUSSELL 1000 Index

3,779.92 -13.40 -0.35
RUT

Russell 2000 Index

2,575.42 -7.47 -0.29
RUA

Russell 3000 Index

3,935.98 -13.84 -0.35
VIX

CBOE Volatility Index

15.38 +0.63 +4.27
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.61 +0.23 +1.03
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.10 +0.32 +1.54
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.59 +0.44 +2.42
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,960.37 +5.98 +0.05
 
Recent
Ticker Last Chg %Chg Volume
IVE

iShares S&P 500 Value ETF

214.17 -2.12 -0.98 1,238,811