IVE: iShares S&P 500 Value ETF

As of Friday, October 17th, 2025

$ 206.01

+1.42 +0.69%

Open: 204.86
High: 206.41
Low: 204.56
Volume: 715,643
Previous Close on Thursday, October 16th, 2025

$ 204.59

-1.90 -0.92%

Open: 206.62
High: 206.92
Low: 203.92
Volume: 869,508

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-17 204.86 206.41 204.56 206.01 715,643 +1.42 +0.69
2025-10-16 206.62 206.92 203.92 204.59 869,508 -1.90 -0.92
2025-10-15 206.46 207.70 204.70 206.49 609,789 +0.85 +0.41
2025-10-14 203.12 206.49 202.86 205.64 822,122 +1.33 +0.65
2025-10-13 204.00 204.93 203.49 204.31 462,403 +1.79 +0.88
2025-10-10 207.42 207.79 202.45 202.52 570,142 -4.58 -2.21
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
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 207.70
On 2025-10-15		 202.86
On 2025-10-14		 3.49 1.72 207.70
On 2025-10-15		 203.92
On 2025-10-16		 -1.82 205.41
10D 209.12
On 2025-10-06		 202.45
On 2025-10-10		 -1.83 -0.88 209.12
On 2025-10-06		 202.45
On 2025-10-10		 -3.19 206.13
20D 209.12
On 2025-10-06		 202.45
On 2025-10-10		 1.42 0.69 209.12
On 2025-10-06		 202.45
On 2025-10-10		 -3.19 205.98
WTD 207.70
On 2025-10-15		 202.86
On 2025-10-14		 3.49 1.72 207.70
On 2025-10-15		 203.92
On 2025-10-16		 -1.82 205.41
MTD 209.12
On 2025-10-06		 202.45
On 2025-10-10		 -0.50 -0.24 209.12
On 2025-10-06		 202.45
On 2025-10-10		 -3.19 206.40
As of Friday, October 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

300.14 +0.30 +0.10 3,939,266
KO

The Coca-Cola Company

68.44 +0.85 +1.26 15,527,237
PFE

Pfizer Inc.

24.51 +0.28 +1.16 40,005,537
VZ

Verizon Communications Inc.

40.55 +0.19 +0.47 20,503,529
VIX

CBOE Volatility Index

20.78 -4.10 -16.48
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,190.61 +238.37 +0.52 484,930,271
DJTA

Dow Jones Transportation Average

15,676.28 +20.40 +0.13 122,953,662
SPX

S&P 500 Index

6,664.01 +34.94 +0.53
OEX

S&P 100 Index

3,330.63 +19.80 +0.60
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,817.95 +160.71 +0.65
NYA

NYSE Composite Index

21,411.45 +34.49 +0.16
XAX

NYSE AMEX Composite Index

6,889.91 -77.06 -1.11
RUI

RUSSELL 1000 Index

3,641.07 +17.84 +0.49
RUT

Russell 2000 Index

2,452.17 -14.84 -0.60
RUA

Russell 3000 Index

3,789.45 +16.74 +0.44
VIX

CBOE Volatility Index

20.78 -4.10 -16.48
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.86 -1.10 -4.41
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.38 -1.59 -6.37
VIX3M

CBOE S&P 500 3-Month Volatility Index

22.09 -2.52 -10.24
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,539.51 +76.03 +0.66
 
Recent
Ticker Last Chg %Chg Volume
IVE

iShares S&P 500 Value ETF

206.01 +1.42 +0.69 715,643