IVE: iShares S&P 500 Value ETF

As of Monday, September 15th, 2025

$ 203.92

-0.02 -0.01%

Open: 204.29
High: 204.57
Low: 203.61
Volume: 521,109
Previous Close on Friday, September 12th, 2025

$ 203.94

-0.45 -0.22%

Open: 204.14
High: 204.64
Low: 203.82
Volume: 388,069

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-15 204.29 204.57 203.61 203.92 521,109 -0.02 -0.01
2025-09-12 204.14 204.64 203.82 203.94 388,069 -0.45 -0.22
2025-09-11 202.24 204.59 202.09 204.39 605,380 +2.50 +1.24
2025-09-10 202.76 202.76 201.22 201.89 1,058,885 -1.00 -0.49
2025-09-09 202.78 203.29 202.64 202.89 851,112 +0.04 +0.02
2025-09-08 203.05 203.05 201.95 202.85 369,300 -0.32 -0.16
2025-09-05 204.13 204.60 202.34 203.17 390,760 -0.95 -0.47
2025-09-04 202.83 204.14 202.48 204.12 306,813 +1.52 +0.75
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 204.64
On 2025-09-12		 201.22
On 2025-09-10		 1.07 0.53 203.29
On 2025-09-09		 201.22
On 2025-09-10		 -1.02 203.41
10D 204.64
On 2025-09-12		 201.22
On 2025-09-10		 0.02 0.01 204.60
On 2025-09-05		 201.22
On 2025-09-10		 -1.65 203.25
20D 204.64
On 2025-09-12		 200.52
On 2025-08-21		 2.28 1.13 204.60
On 2025-09-05		 201.22
On 2025-09-10		 -1.65 202.95
WTD 204.57
On 2025-09-15		 203.61
On 2025-09-15		 -0.02 -0.01 -- -- -- 203.92
MTD 204.64
On 2025-09-12		 201.22
On 2025-09-10		 0.02 0.01 204.60
On 2025-09-05		 201.22
On 2025-09-10		 -1.65 203.25
As of Monday, September 15th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.78 +5.09 +1.81 3,713,256
KO

The Coca-Cola Company

66.21 -0.80 -1.19 15,929,526
PFE

Pfizer Inc.

23.97 +0.10 +0.42 50,522,932
VZ

Verizon Communications Inc.

43.87 -0.10 -0.23 13,915,215
VIX

CBOE Volatility Index

15.69 +0.98 +6.66
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,883.45 +49.23 +0.11 401,691,898
DJTA

Dow Jones Transportation Average

15,575.28 -52.80 -0.34 175,855,883
SPX

S&P 500 Index

6,615.28 +30.99 +0.47
OEX

S&P 100 Index

3,299.03 +23.16 +0.71
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,293.78 +201.59 +0.84
NYA

NYSE Composite Index

21,394.59 +20.28 +0.09
XAX

NYSE AMEX Composite Index

6,987.95 +110.21 +1.60
RUI

RUSSELL 1000 Index

3,621.18 +16.13 +0.45
RUT

Russell 2000 Index

2,405.13 +8.07 +0.34
RUA

Russell 3000 Index

3,766.47 +16.60 +0.44
VIX

CBOE Volatility Index

15.69 +0.98 +6.66
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.05 +0.18 +0.82
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.74 +0.36 +1.77
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.53 +0.49 +2.72
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,243.93 +108.59 +0.98
 
Recent
Ticker Last Chg %Chg Volume
IVE

iShares S&P 500 Value ETF

203.92 -0.02 -0.01 521,109