IVE: iShares S&P 500 Value ETF

As of Thursday, October 9th, 2025

$ 207.10

-1.37 -0.66%

Open: 208.57
High: 208.67
Low: 206.67
Volume: 449,009
Previous Close on Wednesday, October 8th, 2025

$ 208.47

+0.58 +0.28%

Open: 208.19
High: 208.80
Low: 207.50
Volume: 475,215

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-09 208.57 208.67 206.67 207.10 449,009 -1.37 -0.66
2025-10-08 208.19 208.80 207.50 208.47 475,215 +0.58 +0.28
2025-10-07 208.72 208.98 207.42 207.89 462,904 -0.43 -0.21
2025-10-06 209.12 209.12 208.03 208.32 467,636 +0.48 +0.23
2025-10-03 207.24 208.86 207.24 207.84 507,193 +0.81 +0.39
2025-10-02 206.77 207.36 206.33 207.03 532,032 0.00 0.00
2025-10-01 205.96 207.24 205.96 207.03 548,911 +0.52 +0.25
2025-09-30 205.53 206.62 205.09 206.51 576,041 +0.71 +0.34
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 209.12
On 2025-10-06		 206.67
On 2025-10-09		 0.07 0.03 209.12
On 2025-10-06		 206.67
On 2025-10-09		 -1.17 207.92
10D 209.12
On 2025-10-06		 204.47
On 2025-09-26		 3.19 1.56 209.12
On 2025-10-06		 206.67
On 2025-10-09		 -1.17 207.15
20D 209.12
On 2025-10-06		 202.52
On 2025-09-17		 2.71 1.33 206.16
On 2025-09-23		 203.15
On 2025-09-25		 -1.46 205.66
WTD 209.12
On 2025-10-06		 206.67
On 2025-10-09		 -0.74 -0.36 209.12
On 2025-10-06		 206.67
On 2025-10-09		 -1.17 207.95
MTD 209.12
On 2025-10-06		 205.96
On 2025-10-01		 0.59 0.29 209.12
On 2025-10-06		 206.67
On 2025-10-09		 -1.17 207.67
As of Thursday, October 9th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.35 -3.21 -1.06 3,981,019
KO

The Coca-Cola Company

66.37 +0.25 +0.38 12,426,013
PFE

Pfizer Inc.

25.24 -0.44 -1.71 46,715,309
VZ

Verizon Communications Inc.

40.83 -0.49 -1.19 34,679,989
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,358.42 -243.36 -0.52 490,234,181
DJTA

Dow Jones Transportation Average

15,584.37 -198.50 -1.26 199,598,858
SPX

S&P 500 Index

6,735.11 -18.61 -0.28
OEX

S&P 100 Index

3,364.65 -2.67 -0.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

25,098.18 -38.45 -0.15
NYA

NYSE Composite Index

21,548.26 -177.55 -0.82
XAX

NYSE AMEX Composite Index

6,910.46 -122.69 -1.74
RUI

RUSSELL 1000 Index

3,680.53 -11.37 -0.31
RUT

Russell 2000 Index

2,468.85 -15.14 -0.61
RUA

Russell 3000 Index

3,829.84 -12.35 -0.32
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.78 -0.03 -0.13
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.41 +0.05 +0.23
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.36 +0.10 +0.52
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,755.19 -27.73 -0.24
 
Recent
Ticker Last Chg %Chg Volume
DLN

WisdomTree US LargeCap Dividend ETF

86.65 -0.28 -0.32 151,160
ENSG

The Ensign Group Inc.

175.93 -0.42 -0.24 376,246
OMAB

Grupo Aeroportuario del Centro Norte S.A.B. de C.V.

102.68 -1.78 -1.70 52,465
KR

The Kroger Co.

67.56 -0.56 -0.82 5,545,862
IVE

iShares S&P 500 Value ETF

207.10 -1.37 -0.66 449,009