IVE: iShares S&P 500 Value ETF

As of Wednesday, November 20th, 2024

$ 199.97

+0.44 +0.22%

Open: 199.84
High: 200.16
Low: 198.75
Volume: 419,358
Previous Close on Tuesday, November 19th, 2024

$ 199.53

-0.94 -0.47%

Open: 199.23
High: 200.08
Low: 198.51
Volume: 426,639

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-11-20 199.84 200.16 198.75 199.97 419,358 +0.44 +0.22
2024-11-19 199.23 200.08 198.51 199.53 426,639 -0.94 -0.47
2024-11-18 199.79 200.80 199.50 200.47 393,910 +0.96 +0.48
2024-11-15 199.75 200.34 199.21 199.51 428,285 -0.62 -0.31
2024-11-14 201.68 201.83 200.06 200.13 746,976 -1.34 -0.67
2024-11-13 201.43 201.95 200.98 201.47 301,286 +0.41 +0.20
2024-11-12 202.63 202.65 200.74 201.06 365,843 -1.53 -0.76
2024-11-11 202.54 203.67 202.44 202.59 394,312 +0.77 +0.38
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 201.83
On 2024-11-14		 198.51
On 2024-11-19		 -1.50 -0.74 201.83
On 2024-11-14		 198.51
On 2024-11-19		 -1.64 199.92
10D 203.67
On 2024-11-11		 198.51
On 2024-11-19		 -1.22 -0.61 203.67
On 2024-11-11		 198.51
On 2024-11-19		 -2.53 200.72
20D 203.67
On 2024-11-11		 193.77
On 2024-11-04		 1.62 0.82 203.67
On 2024-11-11		 198.51
On 2024-11-19		 -2.53 198.60
WTD 200.80
On 2024-11-18		 198.51
On 2024-11-19		 0.46 0.23 200.80
On 2024-11-18		 198.51
On 2024-11-19		 -1.14 199.99
MTD 203.67
On 2024-11-11		 193.77
On 2024-11-04		 5.33 2.74 203.67
On 2024-11-11		 198.51
On 2024-11-19		 -2.53 199.57
As of Wednesday, November 20th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

177.98 +0.42 +0.24 3,206,561
KO

The Coca-Cola Company

62.99 +0.40 +0.64 16,782,774
PFE

Pfizer Inc.

24.94 -0.16 -0.64 45,730,838
VZ

Verizon Communications Inc.

42.22 +0.29 +0.69 14,666,586
VIX

CBOE Volatility Index

17.27 +0.92 +5.63
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,408.47 +139.53 +0.32 519,472,241
DJTA

Dow Jones Transportation Average

17,002.48 -26.31 -0.15 83,519,444
SPX

S&P 500 Index

5,917.11 +0.13 +0.00
OEX

S&P 100 Index

2,859.89 -3.63 -0.13
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,667.10 -17.49 -0.08
NYA

NYSE Composite Index

19,749.13 +30.88 +0.16
XAX

NYSE AMEX Composite Index

5,298.02 -8.73 -0.16
RUI

RUSSELL 1000 Index

3,248.36 +1.77 +0.05
RUT

Russell 2000 Index

2,325.53 +0.71 +0.03
RUA

Russell 3000 Index

3,390.61 +1.81 +0.05
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

17.27 +0.92 +5.63
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.78 +0.26 +1.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.47 +0.31 +1.62
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.30 +0.61 +3.45
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,074.58 -7.41 -0.07
 
Recent
Ticker Last Chg %Chg Volume
M

Macy's, Inc.

14.56 -0.58 -3.83 7,014,129
IVE

iShares S&P 500 Value ETF

199.97 +0.44 +0.22 419,358