IVE: iShares S&P 500 Value ETF

As of Thursday, February 29th, 2024

$ 179.30

-- 0 0%

Open: 179.30
High: 179.30
Low: 179.30
Volume: N/A
Previous Close on Wednesday, February 28th, 2024

$ 179.30

+0.16 +0.09%

Open: 178.85
High: 179.75
Low: 178.71
Volume: 546,081
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-02-28 178.85 179.75 178.71 179.30 546,081 +0.16 +0.09
2024-02-27 179.06 179.23 178.62 179.14 353,058 +0.46 +0.26
2024-02-26 179.72 180.09 178.64 178.68 423,197 -1.02 -0.57
2024-02-23 179.42 180.17 179.13 179.70 508,394 +0.63 +0.35
2024-02-22 178.15 179.49 177.81 179.07 418,170 +1.20 +0.67
2024-02-21 177.05 177.89 176.77 177.87 461,133 +0.77 +0.43
2024-02-20 176.91 177.74 176.71 177.10 665,864 +0.08 +0.05
2024-02-16 177.20 178.01 176.68 177.02 522,898 -0.59 -0.33

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 180.17
On 2024-02-23
177.81
On 2024-02-22
1.43 0.80 180.17
On 2024-02-23
178.62
On 2024-02-27
-0.86 179.18
10D 180.17
On 2024-02-23
174.22
On 2024-02-14
5.03 2.89 180.17
On 2024-02-23
178.62
On 2024-02-27
-0.86 178.08
20D 180.17
On 2024-02-23
173.01
On 2024-02-13
3.41 1.94 177.05
On 2024-02-12
173.01
On 2024-02-13
-2.28 176.66
WTD 180.09
On 2024-02-26
178.62
On 2024-02-27
-0.40 -0.22 180.09
On 2024-02-26
178.62
On 2024-02-27
-0.82 179.04
MTD 180.17
On 2024-02-23
173.01
On 2024-02-13
5.04 2.89 177.05
On 2024-02-12
173.01
On 2024-02-13
-2.28 176.79
As of Wednesday, February 28th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

156.84 +1.23 +0.79 3,822,435
KO

The Coca-Cola Company

60.09 -0.32 -0.52 7,572,314
PFE

Pfizer Inc.

26.72 -0.33 -1.20 32,455,201
VZ

Verizon Communications Inc.

40.00 -0.11 -0.26 9,658,261
VIX

CBOE Volatility Index

13.39 -0.42 -3.04
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,990.50 +41.48 +0.11 231,392,908
DJTA

Dow Jones Transportation Average

15,839.73 +133.52 +0.85 63,596,615
SPX

S&P 500 Index

5,093.75 +23.99 +0.47
OEX

S&P 100 Index

2,410.97 +11.95 +0.50
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,019.45 +144.95 +0.81
NYA

NYSE Composite Index

17,612.28 +38.59 +0.22
XAX

NYSE AMEX Composite Index

4,508.51 +37.74 +0.84
RUI

RUSSELL 1000 Index

2,794.01 +12.82 +0.46
RUT

Russell 2000 Index

2,053.39 +13.08 +0.64
RUA

Russell 3000 Index

2,920.51 +13.67 +0.47
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

13.39 -0.42 -3.04
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.34 -0.08 -0.41
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.84 -0.18 -1.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

14.94 -0.26 -1.71
VXN

CBOE NASDAQ 100 Volatility Index

17.32 -0.49 -2.75
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,894.92 +71.72 +0.81
 
Recent
Ticker Last Chg %Chg Volume
IVE

iShares S&P 500 Value ETF

179.30 0.00 0.00