IVE: iShares S&P 500 Value ETF

As of Tuesday, June 24th, 2025

$ 193.13

+1.46 +0.76%

Open: 192.34
High: 193.51
Low: 192.20
Volume: 441,955
Previous Close on Monday, June 23rd, 2025

$ 191.67

+1.40 +0.74%

Open: 190.61
High: 191.82
Low: 189.67
Volume: 575,637

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-06-24 192.34 193.51 192.20 193.13 441,955 +1.46 +0.76
2025-06-23 190.61 191.82 189.67 191.67 575,637 +1.40 +0.74
2025-06-20 190.96 191.39 189.93 190.27 461,566 +0.37 +0.19
2025-06-18 190.11 191.03 189.78 189.90 492,469 +0.08 +0.04
2025-06-17 190.93 191.22 189.66 189.82 466,788 -1.82 -0.95
2025-06-16 191.13 192.22 191.00 191.64 849,327 +0.73 +0.38
2025-06-13 191.86 192.57 190.62 190.91 598,597 -1.94 -1.01
2025-06-12 191.79 192.94 191.47 192.85 335,699 +0.59 +0.31
VIEW MORE / DOWNLOAD
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

248.75 +0.94 +0.38 5,254,156
KO

The Coca-Cola Company

70.21 +0.47 +0.67 13,817,578
PFE

Pfizer Inc.

24.31 +0.28 +1.17 34,198,752
VZ

Verizon Communications Inc.

42.63 +0.27 +0.64 16,655,719
VIX

CBOE Volatility Index

17.48 -2.39 -12.03
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,089.02 +507.24 +1.19 506,751,501
DJTA

Dow Jones Transportation Average

15,374.57 +277.47 +1.84 167,395,776
SPX

S&P 500 Index

6,092.18 +67.01 +1.11
OEX

S&P 100 Index

2,979.74 +33.18 +1.13
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,190.52 +334.19 +1.53
NYA

NYSE Composite Index

20,217.34 +209.17 +1.05
XAX

NYSE AMEX Composite Index

5,727.91 -9.03 -0.16
RUI

RUSSELL 1000 Index

3,335.16 +37.68 +1.14
RUT

Russell 2000 Index

2,161.21 +28.53 +1.34
RUA

Russell 3000 Index

3,465.35 +39.44 +1.15
VIX

CBOE Volatility Index

17.48 -2.39 -12.03
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.74 -0.50 -2.15
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.67 -1.28 -5.58
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.05 -1.78 -8.15
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,157.65 +127.68 +1.27
 
Recent
Ticker Last Chg %Chg Volume
IVE

iShares S&P 500 Value ETF

193.13 +1.46 +0.76 441,955