IVE: iShares S&P 500 Value ETF

As of Thursday, May 8th, 2025

$ 185.46

+1.05 +0.57%

Open: 185.31
High: 187.28
Low: 184.81
Volume: 639,421
Previous Close on Wednesday, May 7th, 2025

$ 184.41

+1.17 +0.64%

Open: 184.04
High: 185.19
Low: 183.30
Volume: 494,532

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-08 185.31 187.28 184.81 185.46 639,419 +1.05 +0.57
2025-05-07 184.04 185.19 183.30 184.41 494,532 +1.17 +0.64
2025-05-06 183.57 184.93 183.05 183.24 766,928 -1.44 -0.78
2025-05-05 184.89 185.64 184.17 184.68 3,957,317 -1.15 -0.62
2025-05-02 185.63 186.31 184.75 185.83 638,495 +1.89 +1.03
2025-05-01 184.33 185.41 183.50 183.94 585,726 +0.51 +0.28
2025-04-30 182.13 184.17 180.00 183.43 540,361 +0.11 +0.06
2025-04-29 181.81 183.81 181.68 183.32 610,980 +0.82 +0.45
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 187.28
On 2025-05-08		 183.05
On 2025-05-06		 1.52 0.83 186.31
On 2025-05-02		 183.05
On 2025-05-06		 -1.75 184.72
10D 187.28
On 2025-05-08		 180.00
On 2025-04-30		 3.39 1.86 186.31
On 2025-05-02		 183.05
On 2025-05-06		 -1.75 183.87
20D 187.28
On 2025-05-08		 170.80
On 2025-04-10		 4.54 2.51 181.53
On 2025-04-14		 172.13
On 2025-04-21		 -5.18 181.00
WTD 187.28
On 2025-05-08		 183.05
On 2025-05-06		 -0.37 -0.20 185.64
On 2025-05-05		 183.05
On 2025-05-06		 -1.39 184.45
MTD 187.28
On 2025-05-08		 183.05
On 2025-05-06		 2.03 1.11 186.31
On 2025-05-02		 183.05
On 2025-05-06		 -1.75 184.59
As of Thursday, May 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

214.49 +4.57 +2.18 5,756,529
KO

The Coca-Cola Company

71.17 -1.23 -1.70 14,335,760
PFE

Pfizer Inc.

22.97 +0.18 +0.79 55,561,890
VZ

Verizon Communications Inc.

43.61 -0.28 -0.64 14,945,124
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,368.45 +254.48 +0.62 512,050,581
DJTA

Dow Jones Transportation Average

14,130.60 +348.60 +2.53 156,160,759
SPX

S&P 500 Index

5,663.94 +32.66 +0.58
OEX

S&P 100 Index

2,738.83 +16.66 +0.61
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,063.57 +195.59 +0.98
NYA

NYSE Composite Index

19,314.18 +51.79 +0.27
XAX

NYSE AMEX Composite Index

5,027.15 +47.46 +0.95
RUI

RUSSELL 1000 Index

3,102.77 +20.95 +0.68
RUT

Russell 2000 Index

2,026.41 +36.75 +1.85
RUA

Russell 3000 Index

3,224.98 +23.38 +0.73
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.61 -0.50 -1.99
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.60 -0.68 -2.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.76 -0.94 -3.81
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,574.60 +31.36 +0.33
 
Recent
Ticker Last Chg %Chg Volume
IVE

iShares S&P 500 Value ETF

185.46 +1.05 +0.57 639,421