IVE: iShares S&P 500 Value ETF
$ 197.34 |
|
-0.25 -0.13% |
Open: | 198.18 |
High: | 198.18 |
Low: | 196.87 |
Volume: | 514,009 |
$ 197.59
+1.04 +0.53%
Open: | 196.40 |
High: | 197.72 |
Low: | 196.40 |
Volume: | 1,466,115 |
Historical Data
Date | Open | High | Low | Close | Volume | Chg | %Chg |
---|---|---|---|---|---|---|---|
2025-07-18 | 198.18 | 198.18 | 196.87 | 197.34 | 514,009 | -0.25 | -0.13 |
2025-07-17 | 196.40 | 197.72 | 196.40 | 197.59 | 1,466,115 | +1.04 | +0.53 |
2025-07-16 | 196.29 | 196.85 | 194.82 | 196.55 | 472,875 | +0.67 | +0.34 |
2025-07-15 | 197.79 | 198.00 | 195.86 | 195.88 | 326,740 | -1.88 | -0.95 |
2025-07-14 | 197.48 | 197.92 | 197.07 | 197.76 | 351,611 | -0.13 | -0.07 |
2025-07-11 | 197.74 | 198.33 | 197.30 | 197.89 | 247,477 | -1.00 | -0.50 |
2025-07-10 | 197.76 | 199.26 | 197.43 | 198.89 | 291,331 | +1.07 | +0.54 |
2025-07-09 | 197.78 | 198.00 | 196.61 | 197.82 | 505,356 | +0.51 | +0.26 |
Metrics and Technicals
Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
---|---|---|---|---|---|---|---|---|
Peak | Trough | %Loss | ||||||
Period | High | Low | Chg | %Chg | MDD | SMA | ||
5D | 198.18 On 2025-07-18 |
194.82 On 2025-07-16 |
-0.55 | -0.28 | 198.00 On 2025-07-15 |
194.82 On 2025-07-16 |
-1.61 | 197.02 |
10D | 199.26 On 2025-07-10 |
194.82 On 2025-07-16 |
-1.33 | -0.67 | 199.26 On 2025-07-10 |
194.82 On 2025-07-16 |
-2.23 | 197.42 |
20D | 199.26 On 2025-07-10 |
189.67 On 2025-06-23 |
7.44 | 3.92 | 199.26 On 2025-07-10 |
194.82 On 2025-07-16 |
-2.23 | 195.93 |
WTD | 198.18 On 2025-07-18 |
194.82 On 2025-07-16 |
-0.55 | -0.28 | 198.00 On 2025-07-15 |
194.82 On 2025-07-16 |
-1.61 | 197.02 |
MTD | 199.26 On 2025-07-10 |
194.82 On 2025-07-16 |
1.92 | 0.98 | 199.26 On 2025-07-10 |
194.82 On 2025-07-16 |
-2.23 | 197.52 |
Watchlists
Log In
To create and display watchlists.
Markets
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
DJIA
Dow Jones Industrial Average |
44,342.19 | -142.30 | -0.32 | 497,807,218 |
DJTA
Dow Jones Transportation Average |
15,862.11 | -110.48 | -0.69 | 163,545,471 |
SPX
S&P 500 Index |
6,296.79 | -0.57 | -0.01 | |
OEX
S&P 100 Index |
3,098.65 | -1.69 | -0.05 | |
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
NDX
NASDAQ 100 Index |
23,065.47 | -12.56 | -0.05 | |
NYA
NYSE Composite Index |
20,541.56 | -47.96 | -0.23 | |
XAX
NYSE AMEX Composite Index |
5,967.01 | +5.55 | +0.09 | |
RUI
RUSSELL 1000 Index |
3,448.17 | +0.30 | +0.01 | |
RUT
Russell 2000 Index |
2,240.01 | -13.68 | -0.61 | |
RUA
Russell 3000 Index |
3,583.12 | -0.63 | -0.02 | |
VIX
CBOE Volatility Index |
16.41 | -0.11 | -0.67 | |
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
22.49 | -0.10 | -0.44 | |
VIX6M
CBOE S&P 500 6-Month Volatility Index |
21.33 | -0.06 | -0.28 | |
VIX3M
CBOE S&P 500 3-Month Volatility Index |
19.58 | -0.11 | -0.56 | |
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
10,596.14 | -8.07 | -0.08 |
Recent
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
IVE
iShares S&P 500 Value ETF |
197.34 | -0.25 | -0.13 | 514,009 |