IVE: iShares S&P 500 Value ETF

As of Wednesday, April 24th, 2024

$ 181.04

+0.06 +0.03%

Open: 180.53
High: 181.25
Low: 180.02
Volume: 508,420
Previous Close on Tuesday, April 23rd, 2024

$ 180.98

+1.27 +0.71%

Open: 180.35
High: 181.35
Low: 180.04
Volume: 732,957

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-04-24 180.53 181.25 180.02 181.04 508,420 +0.06 +0.03
2024-04-23 180.35 181.35 180.04 180.98 732,957 +1.27 +0.71
2024-04-22 179.05 180.65 178.25 179.71 438,800 +1.32 +0.74
2024-04-19 177.36 178.63 177.36 178.39 655,320 +1.48 +0.84
2024-04-18 177.19 177.99 176.53 176.91 427,103 +0.33 +0.19
2024-04-17 177.40 177.68 176.09 176.58 869,976 -0.12 -0.07
2024-04-16 177.92 177.92 176.44 176.70 498,855 -0.88 -0.50
2024-04-15 180.28 180.68 177.14 177.58 496,026 -0.94 -0.53
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 181.35
On 2024-04-23		 176.53
On 2024-04-18		 4.46 2.53 181.35
On 2024-04-23		 180.02
On 2024-04-24		 -0.73 179.41
10D 182.16
On 2024-04-11		 176.09
On 2024-04-17		 -0.67 -0.37 182.16
On 2024-04-11		 176.09
On 2024-04-17		 -3.33 178.76
20D 187.24
On 2024-03-28		 176.09
On 2024-04-17		 -2.21 -1.21 187.24
On 2024-03-28		 176.09
On 2024-04-17		 -5.95 181.52
WTD 181.35
On 2024-04-23		 178.25
On 2024-04-22		 2.65 1.49 181.35
On 2024-04-23		 180.02
On 2024-04-24		 -0.73 180.58
MTD 186.98
On 2024-04-01		 176.09
On 2024-04-17		 -5.77 -3.09 186.98
On 2024-04-01		 176.09
On 2024-04-17		 -5.82 180.97
As of Wednesday, April 24th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

159.19 -3.47 -2.13 10,294,524
KO

The Coca-Cola Company

61.55 +0.90 +1.48 19,515,230
PFE

Pfizer Inc.

26.27 -0.05 -0.19 23,376,145
VZ

Verizon Communications Inc.

39.49 -0.21 -0.53 14,950,414
VIX

CBOE Volatility Index

15.95 +0.22 +1.40
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,460.92 -42.77 -0.11 336,841,875
DJTA

Dow Jones Transportation Average

15,077.80 -358.61 -2.32 144,334,242
SPX

S&P 500 Index

5,071.63 +1.08 +0.02
OEX

S&P 100 Index

2,400.62 -1.02 -0.04
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,526.80 +55.33 +0.32
NYA

NYSE Composite Index

17,758.08 -34.72 -0.20
XAX

NYSE AMEX Composite Index

4,896.23 +1.42 +0.03
RUI

RUSSELL 1000 Index

2,779.46 +0.22 +0.01
RUT

Russell 2000 Index

1,995.43 -7.22 -0.36
RUA

Russell 3000 Index

2,901.83 -0.31 -0.01
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

15.95 +0.22 +1.40
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.04 +0.01 +0.05
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.30 +0.10 +0.55
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.83 +0.11 +0.66
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,647.47 +25.91 +0.30
 
Recent
Ticker Last Chg %Chg Volume
IVE

iShares S&P 500 Value ETF

181.04 +0.06 +0.03 508,420