IVE: iShares S&P 500 Value ETF

As of Friday, January 17th, 2025

$ 194.09

+1.27 +0.66%

Open: 194.13
High: 194.62
Low: 193.80
Volume: 359,170
Previous Close on Thursday, January 16th, 2025

$ 192.82

+0.12 +0.06%

Open: 192.56
High: 193.07
Low: 191.98
Volume: 912,286

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-01-17 194.13 194.62 193.80 194.09 359,169 +1.27 +0.66
2025-01-16 192.56 193.07 191.98 192.82 912,286 +0.12 +0.06
2025-01-15 192.63 193.21 192.05 192.70 401,083 +2.40 +1.26
2025-01-14 190.12 190.49 188.95 190.30 490,978 +0.88 +0.46
2025-01-13 187.66 189.57 187.50 189.42 543,312 +1.25 +0.66
2025-01-10 190.21 190.21 187.88 188.17 737,901 -2.98 -1.56
2025-01-08 190.74 191.25 189.77 191.15 579,681 +0.14 +0.07
2025-01-07 192.10 192.83 190.47 191.01 925,637 -0.50 -0.26
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 194.62
On 2025-01-17		 187.50
On 2025-01-13		 5.92 3.15 193.21
On 2025-01-15		 191.98
On 2025-01-16		 -0.64 191.87
10D 194.62
On 2025-01-17		 187.50
On 2025-01-13		 4.13 2.17 193.38
On 2025-01-06		 187.50
On 2025-01-13		 -3.04 191.26
20D 195.36
On 2024-12-18		 187.50
On 2025-01-13		 -0.68 -0.35 195.36
On 2024-12-18		 187.50
On 2025-01-13		 -4.02 191.41
WTD 194.62
On 2025-01-17		 187.50
On 2025-01-13		 5.92 3.15 193.21
On 2025-01-15		 191.98
On 2025-01-16		 -0.64 191.87
MTD 194.62
On 2025-01-17		 187.50
On 2025-01-13		 3.21 1.68 193.38
On 2025-01-06		 187.50
On 2025-01-13		 -3.04 191.14
As of Friday, January 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.85 +3.11 +1.73 5,784,294
KO

The Coca-Cola Company

62.71 +0.46 +0.74 17,800,416
PFE

Pfizer Inc.

26.30 -0.19 -0.72 35,073,658
VZ

Verizon Communications Inc.

38.78 +0.44 +1.15 23,875,988
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,487.83 +334.70 +0.78 552,303,746
DJTA

Dow Jones Transportation Average

16,431.26 -169.75 -1.02 113,159,058
SPX

S&P 500 Index

5,996.66 +59.32 +1.00
OEX

S&P 100 Index

2,925.33 +35.22 +1.22
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,441.15 +349.90 +1.66
NYA

NYSE Composite Index

19,607.68 +59.04 +0.30
XAX

NYSE AMEX Composite Index

4,981.20 -9.10 -0.18
RUI

RUSSELL 1000 Index

3,293.76 +31.67 +0.97
RUT

Russell 2000 Index

2,275.88 +9.09 +0.40
RUA

Russell 3000 Index

3,432.27 +32.10 +0.94
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.65 -0.15 -0.72
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.75 -0.15 -0.75
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.14 -0.21 -1.14
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,397.54 +128.60 +1.25
 
Recent
Ticker Last Chg %Chg Volume
IVE

iShares S&P 500 Value ETF

194.09 +1.27 +0.66 359,170