IVE: iShares S&P 500 Value ETF

As of Friday, June 5th, 2026

$ 226.54

-2.63 -1.15%

Open: 228.94
High: 229.23
Low: 226.35
Volume: 1,009,760
Previous Close on Thursday, June 4th, 2026

$ 229.17

+2.11 +0.93%

Open: 228.76
High: 229.53
Low: 228.54
Volume: 765,999

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-05 228.94 229.23 226.35 226.54 1,009,760 -2.63 -1.15
2026-06-04 228.76 229.53 228.54 229.17 765,999 +2.11 +0.93
2026-06-03 227.30 228.06 226.94 227.06 814,414 -0.80 -0.35
2026-06-02 226.28 227.97 226.09 227.86 588,218 +1.15 +0.51
2026-06-01 226.74 227.18 226.21 226.71 1,031,697 -1.21 -0.53
2026-05-29 228.54 228.88 227.92 227.92 2,291,225 -0.40 -0.18
2026-05-28 228.15 228.51 227.29 228.32 12,390,499 +0.33 +0.14
2026-05-27 228.12 228.74 227.74 227.99 593,709 +0.11 +0.05
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 229.53
On 2026-06-04		 226.09
On 2026-06-02		 -1.38 -0.61 229.53
On 2026-06-04		 226.35
On 2026-06-05		 -1.39 227.47
10D 229.53
On 2026-06-04		 226.09
On 2026-06-02		 0.39 0.17 229.53
On 2026-06-04		 226.35
On 2026-06-05		 -1.39 227.75
20D 229.53
On 2026-06-04		 223.18
On 2026-05-12		 2.96 1.32 229.53
On 2026-06-04		 226.35
On 2026-06-05		 -1.39 226.28
WTD 229.53
On 2026-06-04		 226.09
On 2026-06-02		 -1.38 -0.61 229.53
On 2026-06-04		 226.35
On 2026-06-05		 -1.39 227.47
MTD 229.53
On 2026-06-04		 226.09
On 2026-06-02		 -1.38 -0.61 229.53
On 2026-06-04		 226.35
On 2026-06-05		 -1.39 227.47
As of Friday, June 5th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

328.00 +0.35 +0.11 3,949,853
KO

The Coca-Cola Company

79.48 +2.66 +3.46 25,696,598
PFE

Pfizer Inc.

26.04 +0.35 +1.36 31,839,052
VZ

Verizon Communications Inc.

45.37 +0.50 +1.11 23,107,365
VIX

CBOE Volatility Index

21.51 +6.11 +39.68
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,866.78 -695.15 -1.35 638,694,566
DJTA

Dow Jones Transportation Average

21,913.53 +140.50 +0.65 67,752,941
SPX

S&P 500 Index

7,383.74 -200.57 -2.64
OEX

S&P 100 Index

3,647.00 -110.13 -2.93
NDX

NASDAQ 100 Index

28,957.60 -1,450.21 -4.77
NYA

NYSE Composite Index

23,256.50 -316.27 -1.34
XAX

NYSE AMEX Composite Index

8,404.70 -383.77 -4.37
RUI

RUSSELL 1000 Index

4,017.60 -108.29 -2.62
RUT

Russell 2000 Index

2,833.50 -101.83 -3.47
RUA

Russell 3000 Index

4,190.12 -114.69 -2.66
VIX

CBOE Volatility Index

21.51 +6.11 +39.68
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.33 +0.96 +4.11
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.49 +1.60 +7.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.82 +2.59 +13.47
 
Recent
Ticker Last Chg %Chg Volume
IVE

iShares S&P 500 Value ETF

226.54 -2.63 -1.15 1,009,760