IVE: iShares S&P 500 Value ETF

As of Thursday, September 3rd, 2026

$ 238.37

+1.60 +0.68%

Open: 237.39
High: 238.68
Low: 236.94
Volume: 434,354
Previous Close on Wednesday, September 2nd, 2026

$ 236.77

+0.97 +0.41%

Open: 236.00
High: 237.07
Low: 235.84
Volume: 402,556

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-03 237.39 238.68 236.94 238.37 434,352 +1.60 +0.68
2026-09-02 236.00 237.07 235.84 236.77 402,556 +0.97 +0.41
2026-09-01 236.36 236.85 235.28 235.80 500,071 -0.73 -0.31
2026-08-31 236.71 236.89 236.11 236.53 519,626 -0.76 -0.32
2026-08-28 237.52 238.21 236.88 237.29 375,848 +0.24 +0.10
2026-08-27 237.02 237.64 236.44 237.05 4,858 -0.81 -0.34
2026-08-26 236.93 238.32 236.79 237.86 339,703 +0.41 +0.17
2026-08-25 237.82 237.86 237.03 237.45 443,944 -0.31 -0.13
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 238.68
On 2026-09-03		 235.28
On 2026-09-01		 1.32 0.56 238.21
On 2026-08-28		 235.28
On 2026-09-01		 -1.23 236.95
10D 238.68
On 2026-09-03		 235.28
On 2026-09-01		 2.27 0.96 238.32
On 2026-08-26		 235.28
On 2026-09-01		 -1.28 237.21
20D 239.93
On 2026-08-19		 234.20
On 2026-08-07		 3.75 1.60 239.93
On 2026-08-19		 235.28
On 2026-09-01		 -1.94 237.06
WTD 238.68
On 2026-09-03		 235.28
On 2026-09-01		 1.08 0.46 236.89
On 2026-08-31		 235.28
On 2026-09-01		 -0.68 236.87
MTD 238.68
On 2026-09-03		 235.28
On 2026-09-01		 1.84 0.78 236.85
On 2026-09-01		 236.85
On 2026-09-01		 0.00 236.98
As of Thursday, September 3rd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

333.48 +3.98 +1.21 2,648,867
KO

The Coca-Cola Company

88.81 +0.57 +0.65 12,298,173
PFE

Pfizer Inc.

28.81 -0.21 -0.72 25,224,701
VZ

Verizon Communications Inc.

50.59 +0.37 +0.74 17,937,567
VIX

CBOE Volatility Index

14.30 -0.96 -6.29
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,686.11 +624.22 +1.18 408,854,418
DJTA

Dow Jones Transportation Average

20,861.52 +148.04 +0.71 57,452,980
SPX

S&P 500 Index

7,747.71 +81.07 +1.06
OEX

S&P 100 Index

3,844.99 +43.02 +1.13
NDX

NASDAQ 100 Index

29,482.32 +338.99 +1.16
NYA

NYSE Composite Index

24,720.15 +224.56 +0.92
XAX

NYSE AMEX Composite Index

8,846.77 -44.23 -0.50
RUI

RUSSELL 1000 Index

4,220.09 +46.52 +1.11
RUT

Russell 2000 Index

2,968.27 +15.09 +0.51
RUA

Russell 3000 Index

4,402.19 +47.46 +1.09
VIX

CBOE Volatility Index

14.30 -0.96 -6.29
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.43 -0.11 -0.51
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.77 -0.33 -1.64
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.39 -0.41 -2.30
 
Recent
Ticker Last Chg %Chg Volume
RL

Ralph Lauren Corporation

344.20 +7.70 +2.29 761,505
IVE

iShares S&P 500 Value ETF

238.37 +1.60 +0.68 434,354