IVE: iShares S&P 500 Value ETF

As of Thursday, July 10th, 2025

$ 198.89

+1.07 +0.54%

Open: 197.76
High: 199.26
Low: 197.43
Volume: 291,331
Previous Close on Wednesday, July 9th, 2025

$ 197.82

+0.51 +0.26%

Open: 197.78
High: 198.00
Low: 196.61
Volume: 505,356

Historical Data

Date Open High Low Close Volume Chg %Chg
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
2025-07-08 197.00 197.85 196.72 197.31 303,770 +0.11 +0.06
2025-07-07 198.11 198.45 196.20 197.20 513,199 -1.47 -0.74
2025-07-03 197.96 198.99 197.85 198.67 222,288 +1.14 +0.58
2025-07-02 197.14 197.74 196.75 197.53 555,646 +0.23 +0.12
2025-07-01 195.19 197.84 195.19 197.30 652,939 +1.88 +0.96
2025-06-30 194.85 195.66 194.14 195.42 579,105 +1.07 +0.55
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 199.26
On 2025-07-10		 196.20
On 2025-07-07		 1.36 0.69 198.99
On 2025-07-03		 196.20
On 2025-07-07		 -1.40 197.98
10D 199.26
On 2025-07-10		 192.90
On 2025-06-26		 6.38 3.31 198.99
On 2025-07-03		 196.20
On 2025-07-07		 -1.40 196.80
20D 199.26
On 2025-07-10		 189.66
On 2025-06-17		 5.97 3.09 193.22
On 2025-06-11		 189.66
On 2025-06-17		 -1.84 194.15
WTD 199.26
On 2025-07-10		 196.20
On 2025-07-07		 0.22 0.11 198.45
On 2025-07-07		 196.61
On 2025-07-09		 -0.93 197.81
MTD 199.26
On 2025-07-10		 195.19
On 2025-07-01		 3.47 1.78 198.99
On 2025-07-03		 196.20
On 2025-07-07		 -1.40 197.82
As of Thursday, July 10th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

252.57 +2.24 +0.89 5,442,480
KO

The Coca-Cola Company

69.77 +0.29 +0.42 14,580,193
PFE

Pfizer Inc.

25.78 +0.22 +0.86 36,555,872
VZ

Verizon Communications Inc.

42.03 -0.58 -1.36 19,228,497
VIX

CBOE Volatility Index

15.78 -0.16 -1.00
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,650.64 +192.34 +0.43 447,774,785
DJTA

Dow Jones Transportation Average

16,316.19 +413.68 +2.60 285,680,281
SPX

S&P 500 Index

6,280.46 +17.20 +0.27
OEX

S&P 100 Index

3,080.65 +7.93 +0.26
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,829.26 -35.64 -0.16
NYA

NYSE Composite Index

20,678.11 +69.89 +0.34
XAX

NYSE AMEX Composite Index

5,884.62 +56.77 +0.97
RUI

RUSSELL 1000 Index

3,437.82 +8.44 +0.25
RUT

Russell 2000 Index

2,263.41 +10.92 +0.48
RUA

Russell 3000 Index

3,574.42 +9.14 +0.26
VIX

CBOE Volatility Index

15.78 -0.16 -1.00
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.99 -0.02 -0.09
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.67 -0.05 -0.24
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.92 -0.10 -0.53
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,451.77 -18.67 -0.18
 
Recent
Ticker Last Chg %Chg Volume
IVE

iShares S&P 500 Value ETF

198.89 +1.07 +0.54 291,331