IVE: iShares S&P 500 Value ETF

As of Friday, April 17th, 2026

$ 220.89

+2.28 +1.04%

Open: 219.54
High: 221.72
Low: 219.45
Volume: 628,156
Previous Close on Thursday, April 16th, 2026

$ 218.61

+0.60 +0.28%

Open: 218.09
High: 218.97
Low: 217.89
Volume: 662,922

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-17 219.54 221.72 219.45 220.89 628,156 +2.28 +1.04
2026-04-16 218.09 218.97 217.89 218.61 662,922 +0.60 +0.28
2026-04-15 217.60 218.37 216.72 218.01 550,176 +0.46 +0.21
2026-04-14 216.85 217.82 216.42 217.55 1,184,626 +0.44 +0.20
2026-04-13 214.86 217.14 214.69 217.11 771,747 +1.69 +0.78
2026-04-10 217.17 217.22 215.15 215.42 530,618 -1.66 -0.76
2026-04-09 215.63 217.48 215.54 217.08 72,984 +0.82 +0.38
2026-04-08 214.82 216.26 214.79 216.26 1,165,606 +4.20 +1.98
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 221.72
On 2026-04-17		 214.69
On 2026-04-13		 5.47 2.54 217.14
On 2026-04-13		 217.14
On 2026-04-13		 0.00 218.43
10D 221.72
On 2026-04-17		 210.73
On 2026-04-07		 9.03 4.26 217.48
On 2026-04-09		 214.69
On 2026-04-13		 -1.28 216.57
20D 221.72
On 2026-04-17		 206.97
On 2026-03-30		 11.17 5.33 212.41
On 2026-03-25		 206.97
On 2026-03-30		 -2.56 213.22
WTD 221.72
On 2026-04-17		 214.69
On 2026-04-13		 5.47 2.54 217.14
On 2026-04-13		 217.14
On 2026-04-13		 0.00 218.43
MTD 221.72
On 2026-04-17		 209.65
On 2026-04-02		 9.74 4.61 217.48
On 2026-04-09		 214.69
On 2026-04-13		 -1.28 215.76
As of Friday, April 17th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

304.13 +5.84 +1.96 7,715,674
KO

The Coca-Cola Company

75.74 +0.56 +0.74 14,960,893
PFE

Pfizer Inc.

27.56 +0.34 +1.25 29,957,842
VZ

Verizon Communications Inc.

46.55 -0.23 -0.49 19,869,950
VIX

CBOE Volatility Index

17.48 -0.46 -2.56
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,447.43 +868.71 +1.79 585,656,030
DJTA

Dow Jones Transportation Average

22,422.08 +609.39 +2.79 183,358,509
SPX

S&P 500 Index

7,126.06 +84.78 +1.20
OEX

S&P 100 Index

3,503.00 +40.76 +1.18
NDX

NASDAQ 100 Index

26,672.43 +339.43 +1.29
NYA

NYSE Composite Index

23,197.74 +242.15 +1.05
XAX

NYSE AMEX Composite Index

8,705.42 -128.61 -1.46
RUI

RUSSELL 1000 Index

3,886.69 +47.79 +1.24
RUT

Russell 2000 Index

2,776.90 +57.30 +2.11
RUA

Russell 3000 Index

4,056.05 +51.47 +1.29
VIX

CBOE Volatility Index

17.48 -0.46 -2.56
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.66 -0.28 -1.17
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.57 -0.21 -0.92
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.51 -0.26 -1.25
 
Recent
Ticker Last Chg %Chg Volume
SNDK

Sandisk Corp.

920.99 +1.52 +0.17 25,500,095
PBR_A

Petróleo Brasileiro S.A. - Petrobras

18.59 -0.81 -4.18 16,844,077
IVE

iShares S&P 500 Value ETF

220.89 +2.28 +1.04 628,156