IVE: iShares S&P 500 Value ETF

As of Thursday, November 5th, 2026

$ 236.48

-6.82 -2.80%

Open: 244.32
High: 244.72
Low: 236.39
Volume: 1,749,288
Previous Close on Wednesday, November 4th, 2026

$ 243.30

+4.97 +2.09%

Open: 241.59
High: 243.52
Low: 241.39
Volume: 1,379,741

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-11-05 244.32 244.72 236.39 236.48 1,749,288 -6.82 -2.80
2026-11-04 241.59 243.52 241.39 243.30 1,379,741 +4.97 +2.09
2026-11-03 238.53 239.22 238.01 238.33 1,138,105 -1.47 -0.61
2026-11-02 239.91 241.18 239.70 239.80 1,135,960 +0.27 +0.11
2026-10-30 240.58 240.97 238.54 239.53 1,559,345 -1.83 -0.76
2026-10-29 240.19 241.38 240.19 241.36 554,063 +2.13 +0.89
2026-10-28 238.76 239.55 238.45 239.23 561,038 0.00 0.00
2026-10-27 238.78 239.43 238.26 239.23 559,777 +0.38 +0.16
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 244.72
On 2026-11-05		 236.39
On 2026-11-05		 -4.88 -2.02 241.18
On 2026-11-02		 238.01
On 2026-11-03		 -1.31 239.49
10D 244.72
On 2026-11-05		 236.39
On 2026-11-05		 -2.99 -1.25 241.38
On 2026-10-29		 238.01
On 2026-11-03		 -1.40 239.42
20D 244.72
On 2026-11-05		 231.84
On 2026-10-09		 4.30 1.85 241.38
On 2026-10-29		 238.01
On 2026-11-03		 -1.40 237.51
WTD 244.72
On 2026-11-05		 236.39
On 2026-11-05		 -3.05 -1.27 241.18
On 2026-11-02		 238.01
On 2026-11-03		 -1.31 239.48
MTD 244.72
On 2026-11-05		 236.39
On 2026-11-05		 -3.05 -1.27 241.18
On 2026-11-02		 238.01
On 2026-11-03		 -1.31 239.48
As of Thursday, November 5th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

312.87 -16.61 -5.04 6,543,759
KO

The Coca-Cola Company

95.65 -0.17 -0.18 31,028,476
PFE

Pfizer Inc.

29.86 -0.91 -2.97 52,897,954
VZ

Verizon Communications Inc.

46.01 -0.09 -0.19 25,666,571
VIX

CBOE Volatility Index

28.18 +11.57 +69.66
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,523.06 -1,833.06 -3.44 854,774,053
DJTA

Dow Jones Transportation Average

20,088.97 -742.01 -3.56 103,692,447
SPX

S&P 500 Index

7,353.73 -334.89 -4.36
OEX

S&P 100 Index

3,619.50 -175.57 -4.63
NDX

NASDAQ 100 Index

26,629.81 -1,807.36 -6.36
NYA

NYSE Composite Index

23,955.98 -730.15 -2.96
XAX

NYSE AMEX Composite Index

8,040.63 -146.72 -1.79
RUI

RUSSELL 1000 Index

4,004.51 -180.60 -4.32
RUT

Russell 2000 Index

2,729.89 -127.06 -4.45
RUA

Russell 3000 Index

4,172.03 -188.40 -4.32
VIX

CBOE Volatility Index

28.18 +11.57 +69.66
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.60 +2.77 +12.69
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.29 +4.61 +22.29
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.55 +6.75 +35.90
 
Recent
Ticker Last Chg %Chg Volume
APOG

Apogee Enterprises Inc.

45.92 -1.92 -4.01 288,468
RES

RPC Inc.

5.59 -0.31 -5.25 3,531,097
DB

Deutsche Bank Aktiengesellschaft

37.90 +1.17 +3.19 5,110,426
KAI

Kadant Inc.

299.45 -9.11 -2.95 171,634
IVE

iShares S&P 500 Value ETF

236.48 -6.82 -2.80 1,749,288