IVE: iShares S&P 500 Value ETF

As of Friday, July 24th, 2026

$ 231.36

+2.06 +0.90%

Open: 229.58
High: 231.84
Low: 229.58
Volume: 670,362
Previous Close on Thursday, July 23rd, 2026

$ 229.30

-1.43 -0.62%

Open: 229.31
High: 230.28
Low: 228.70
Volume: 558,731

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-24 229.58 231.84 229.58 231.36 670,362 +2.06 +0.90
2026-07-23 229.31 230.28 228.70 229.30 558,731 -1.43 -0.62
2026-07-22 231.00 231.75 230.43 230.73 616,395 +0.17 +0.07
2026-07-21 229.86 230.89 229.12 230.56 497,182 +0.83 +0.36
2026-07-20 231.43 231.56 229.60 229.73 763,727 -1.42 -0.61
2026-07-17 231.80 233.58 230.90 231.15 533,198 -1.20 -0.52
2026-07-16 230.75 232.42 230.75 232.35 571,606 +2.10 +0.91
2026-07-15 230.43 231.18 229.97 230.25 634,282 +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 231.84
On 2026-07-24		 228.70
On 2026-07-23		 0.21 0.09 231.75
On 2026-07-22		 228.70
On 2026-07-23		 -1.32 230.34
10D 233.58
On 2026-07-17		 228.70
On 2026-07-23		 0.87 0.38 233.58
On 2026-07-17		 228.70
On 2026-07-23		 -2.09 230.63
20D 233.58
On 2026-07-17		 225.72
On 2026-06-26		 5.27 2.33 233.58
On 2026-07-17		 228.70
On 2026-07-23		 -2.09 229.80
WTD 231.84
On 2026-07-24		 228.70
On 2026-07-23		 0.21 0.09 231.75
On 2026-07-22		 228.70
On 2026-07-23		 -1.32 230.34
MTD 233.58
On 2026-07-17		 226.85
On 2026-07-01		 4.30 1.89 233.58
On 2026-07-17		 228.70
On 2026-07-23		 -2.09 230.31
As of Friday, July 24th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

353.73 +4.73 +1.36 2,958,914
KO

The Coca-Cola Company

82.25 +1.08 +1.33 11,980,404
PFE

Pfizer Inc.

24.54 -0.47 -1.88 28,905,660
VZ

Verizon Communications Inc.

46.38 +2.56 +5.84 40,755,219
VIX

CBOE Volatility Index

18.58 -0.12 -0.64
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,947.25 +235.60 +0.46 442,769,974
DJTA

Dow Jones Transportation Average

22,476.16 -102.35 -0.45 81,117,623
SPX

S&P 500 Index

7,411.98 +3.68 +0.05
OEX

S&P 100 Index

3,636.53 +1.38 +0.04
NDX

NASDAQ 100 Index

28,128.34 -326.47 -1.15
NYA

NYSE Composite Index

23,990.88 +116.61 +0.49
XAX

NYSE AMEX Composite Index

8,402.90 -20.54 -0.24
RUI

RUSSELL 1000 Index

4,035.71 +2.26 +0.06
RUT

Russell 2000 Index

2,930.00 -10.16 -0.35
RUA

Russell 3000 Index

4,215.42 +1.64 +0.04
VIX

CBOE Volatility Index

18.58 -0.12 -0.64
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.76 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.43 -0.05 -0.22
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.51 -0.09 -0.44
 
Recent
Ticker Last Chg %Chg Volume
IVE

iShares S&P 500 Value ETF

231.36 +2.06 +0.90 670,362