IVE: iShares S&P 500 Value ETF

As of Tuesday, March 11th, 2025

$ 188.32

-2.76 -1.44%

Open: 190.54
High: 190.77
Low: 187.42
Volume: 957,050
Previous Close on Monday, March 10th, 2025

$ 191.08

-3.06 -1.58%

Open: 192.26
High: 193.23
Low: 189.69
Volume: 739,834

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-03-11 190.54 190.77 187.42 188.32 957,050 -2.76 -1.44
2025-03-10 192.26 193.23 189.69 191.08 739,834 -3.06 -1.58
2025-03-07 192.04 194.64 191.89 194.14 1,003,152 +1.54 +0.80
2025-03-06 192.25 193.58 191.39 192.60 848,333 -1.19 -0.61
2025-03-05 192.04 194.43 191.13 193.79 1,062,144 +1.54 +0.80
2025-03-04 194.43 194.75 191.84 192.25 2,166,868 -3.11 -1.59
2025-03-03 197.66 198.33 194.21 195.36 1,170,059 -1.84 -0.93
2025-02-28 195.21 197.34 194.03 197.20 1,657,924 +2.62 +1.35
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 194.64
On 2025-03-07		 187.42
On 2025-03-11		 -3.93 -2.04 194.64
On 2025-03-07		 187.42
On 2025-03-11		 -3.71 191.99
10D 198.33
On 2025-03-03		 187.42
On 2025-03-11		 -8.57 -4.35 198.33
On 2025-03-03		 187.42
On 2025-03-11		 -5.50 193.48
20D 198.68
On 2025-02-19		 187.42
On 2025-03-11		 -6.98 -3.57 198.68
On 2025-02-19		 187.42
On 2025-03-11		 -5.67 195.25
WTD 193.23
On 2025-03-10		 187.42
On 2025-03-11		 -5.82 -3.00 193.23
On 2025-03-10		 187.42
On 2025-03-11		 -3.01 189.70
MTD 198.33
On 2025-03-03		 187.42
On 2025-03-11		 -8.88 -4.50 198.33
On 2025-03-03		 187.42
On 2025-03-11		 -5.50 192.51
As of Tuesday, March 11th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

191.72 -0.40 -0.21 5,109,467
KO

The Coca-Cola Company

71.04 -0.41 -0.57 28,069,651
PFE

Pfizer Inc.

25.99 -0.65 -2.44 44,810,083
VZ

Verizon Communications Inc.

43.43 -3.06 -6.58 64,125,973
VIX

CBOE Volatility Index

26.92 -0.94 -3.37
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,433.48 -478.23 -1.14 828,160,678
DJTA

Dow Jones Transportation Average

14,780.19 -474.29 -3.11 271,379,059
SPX

S&P 500 Index

5,572.07 -42.49 -0.76
OEX

S&P 100 Index

2,702.24 -18.43 -0.68
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,376.96 -53.99 -0.28
NYA

NYSE Composite Index

19,052.13 -150.24 -0.78
XAX

NYSE AMEX Composite Index

4,825.39 -81.31 -1.66
RUI

RUSSELL 1000 Index

3,044.83 -20.60 -0.67
RUT

Russell 2000 Index

2,023.59 +4.53 +0.22
RUA

Russell 3000 Index

3,167.23 -20.15 -0.63
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

26.92 -0.94 -3.37
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.39 +0.59 +2.48
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.84 -0.14 -0.56
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.34 -0.38 -1.48
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,659.05 -19.45 -0.20
 
Recent
Ticker Last Chg %Chg Volume
IVE

iShares S&P 500 Value ETF

188.32 -2.76 -1.44 957,050