IVE: iShares S&P 500 Value ETF
$ 182.26 |
|
+0.37 +0.20% |
Open: | 182.47 |
High: | 182.85 |
Low: | 181.73 |
Volume: | 414,505 |
$ 181.89
-0.24 -0.13%
Open: | 181.20 |
High: | 182.34 |
Low: | 181.00 |
Volume: | 759,233 |
Historical Data
Date | Open | High | Low | Close | Volume | Chg | %Chg |
---|---|---|---|---|---|---|---|
2024-03-18 | 182.47 | 182.85 | 181.73 | 182.26 | 398,291 | +0.37 | +0.20 |
2024-03-15 | 181.20 | 182.34 | 181.00 | 181.89 | 759,233 | -0.24 | -0.13 |
2024-03-14 | 183.36 | 183.54 | 181.08 | 182.13 | 1,376,548 | -1.19 | -0.65 |
2024-03-13 | 183.23 | 183.95 | 182.80 | 183.32 | 530,653 | +0.30 | +0.16 |
2024-03-12 | 182.95 | 183.38 | 182.23 | 183.02 | 525,882 | +0.31 | +0.17 |
2024-03-11 | 181.65 | 182.74 | 181.33 | 182.71 | 515,238 | +0.70 | +0.38 |
2024-03-08 | 182.18 | 182.78 | 181.87 | 182.01 | 379,404 | +0.03 | +0.02 |
2024-03-07 | 182.11 | 182.49 | 181.70 | 181.98 | 395,488 | +0.71 | +0.39 |
Metrics and Technicals
Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
---|---|---|---|---|---|---|---|---|
Peak | Trough | %Loss | ||||||
Period | High | Low | Chg | %Chg | MDD | SMA | ||
5D | 183.95 On 2024-03-13 |
181.00 On 2024-03-15 |
-0.45 | -0.25 | 183.95 On 2024-03-13 |
181.00 On 2024-03-15 |
-1.60 | 182.52 |
10D | 183.95 On 2024-03-13 |
179.57 On 2024-03-05 |
1.71 | 0.95 | 183.95 On 2024-03-13 |
181.00 On 2024-03-15 |
-1.60 | 182.07 |
20D | 183.95 On 2024-03-13 |
176.71 On 2024-02-20 |
5.24 | 2.96 | 183.95 On 2024-03-13 |
181.00 On 2024-03-15 |
-1.60 | 180.59 |
WTD | 182.85 On 2024-03-18 |
181.73 On 2024-03-18 |
0.37 | 0.20 | -- | -- | -- | 182.26 |
MTD | 183.95 On 2024-03-13 |
178.86 On 2024-03-01 |
2.86 | 1.59 | 183.95 On 2024-03-13 |
181.00 On 2024-03-15 |
-1.60 | 181.79 |
Watchlists
Log In
To create and display watchlists.
Markets
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
DJIA
Dow Jones Industrial Average |
38,790.43 | +75.66 | +0.20 | 331,620,069 |
DJTA
Dow Jones Transportation Average |
15,417.58 | -81.05 | -0.52 | 90,719,643 |
SPX
S&P 500 Index |
5,149.42 | +32.33 | +0.63 | |
OEX
S&P 100 Index |
2,439.52 | +19.49 | +0.81 | |
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
NDX
NASDAQ 100 Index |
17,985.01 | +176.76 | +0.99 | |
NYA
NYSE Composite Index |
17,882.32 | +34.23 | +0.19 | |
XAX
NYSE AMEX Composite Index |
4,762.79 | +10.23 | +0.22 | |
RUI
RUSSELL 1000 Index |
2,820.78 | +16.66 | +0.59 | |
RUT
Russell 2000 Index |
2,024.74 | -14.59 | -0.72 | |
RUA
Russell 3000 Index |
2,944.94 | +15.43 | +0.53 | |
W5000
Wilshire 5000 Total Market Index |
42,053.18 | 0.00 | 0.00 | |
VIX
CBOE Volatility Index |
14.33 | -0.08 | -0.56 | |
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
20.51 | -0.14 | -0.68 | |
VIX6M
CBOE S&P 500 6-Month Volatility Index |
18.00 | -0.17 | -0.94 | |
VIX3M
CBOE S&P 500 3-Month Volatility Index |
16.22 | -0.19 | -1.16 | |
VXN
CBOE NASDAQ 100 Volatility Index |
19.40 | +0.15 | +0.78 | |
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
8,881.21 | +77.99 | +0.89 |
Recent
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
IVE
iShares S&P 500 Value ETF |
182.26 | +0.37 | +0.20 | 414,505 |