IVE: iShares S&P 500 Value ETF

As of Thursday, September 24th, 2026

$ 231.22

-0.70 -0.30%

Open: 231.74
High: 232.25
Low: 230.90
Volume: 545,319
Previous Close on Wednesday, September 23rd, 2026

$ 231.92

-1.19 -0.51%

Open: 232.88
High: 233.06
Low: 231.66
Volume: 790,477

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-24 231.74 232.25 230.90 231.22 545,319 -0.70 -0.30
2026-09-23 232.88 233.06 231.66 231.92 790,477 -1.19 -0.51
2026-09-22 233.70 233.70 232.71 233.11 1,673,815 -0.34 -0.15
2026-09-21 232.87 233.93 232.09 233.45 357,826 +1.56 +0.67
2026-09-18 232.45 232.45 231.36 231.89 508,905 -1.04 -0.45
2026-09-17 233.07 233.33 232.10 232.93 512,282 +1.69 +0.73
2026-09-16 233.44 233.63 230.10 231.24 553,041 -2.01 -0.86
2026-09-15 233.69 233.74 232.84 233.25 74,829 -1.71 -0.73
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 233.93
On 2026-09-21		 230.90
On 2026-09-24		 -1.71 -0.73 233.93
On 2026-09-21		 230.90
On 2026-09-24		 -1.30 232.32
10D 235.88
On 2026-09-14		 230.10
On 2026-09-16		 -2.03 -0.87 235.88
On 2026-09-14		 230.10
On 2026-09-16		 -2.45 232.93
20D 238.68
On 2026-09-03		 230.10
On 2026-09-16		 -6.64 -2.79 238.68
On 2026-09-03		 230.10
On 2026-09-16		 -3.59 234.53
WTD 233.93
On 2026-09-21		 230.90
On 2026-09-24		 -0.67 -0.29 233.93
On 2026-09-21		 230.90
On 2026-09-24		 -1.30 232.43
MTD 238.68
On 2026-09-03		 230.10
On 2026-09-16		 -5.31 -2.24 238.68
On 2026-09-03		 230.10
On 2026-09-16		 -3.59 234.10
As of Thursday, September 24th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

319.78 -0.02 -0.01 3,716,434
KO

The Coca-Cola Company

88.10 +0.01 +0.01 13,112,945
PFE

Pfizer Inc.

28.41 +0.23 +0.82 33,376,023
VZ

Verizon Communications Inc.

47.32 +0.80 +1.72 20,809,330
VIX

CBOE Volatility Index

15.67 +0.49 +3.23
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,349.98 -161.61 -0.31 390,414,563
DJTA

Dow Jones Transportation Average

19,477.71 -262.20 -1.33 65,843,974
SPX

S&P 500 Index

7,704.13 -1.90 -0.02
OEX

S&P 100 Index

3,847.68 +3.97 +0.10
NDX

NASDAQ 100 Index

30,478.86 +8.56 +0.03
NYA

NYSE Composite Index

23,816.49 -31.75 -0.13
XAX

NYSE AMEX Composite Index

8,314.72 -23.66 -0.28
RUI

RUSSELL 1000 Index

4,187.99 -1.18 -0.03
RUT

Russell 2000 Index

2,835.57 -3.09 -0.11
RUA

Russell 3000 Index

4,362.00 -1.37 -0.03
VIX

CBOE Volatility Index

15.67 +0.49 +3.23
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.82 +0.13 +0.60
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.35 +0.24 +1.19
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.43 +0.32 +1.77
 
Recent
Ticker Last Chg %Chg Volume
IVE

iShares S&P 500 Value ETF

231.22 -0.70 -0.30 545,319