IVE: iShares S&P 500 Value ETF

As of Wednesday, April 16th, 2025

$ 177.04

-2.53 -1.41%

Open: 178.93
High: 179.90
Low: 175.65
Volume: 783,160
Previous Close on Tuesday, April 15th, 2025

$ 179.57

-0.78 -0.43%

Open: 180.71
High: 181.52
Low: 179.57
Volume: 560,609

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-16 178.93 179.90 175.65 177.04 783,160 -2.53 -1.41
2025-04-15 180.71 181.52 179.57 179.57 560,609 -0.78 -0.43
2025-04-14 181.18 181.53 178.87 180.35 725,370 +2.04 +1.14
2025-04-11 174.98 179.20 173.98 178.31 733,833 +2.94 +1.68
2025-04-10 177.73 178.03 170.80 175.37 1,139,928 -5.55 -3.07
2025-04-09 166.55 181.66 166.34 180.92 1,748,878 +12.58 +7.47
2025-04-08 176.02 176.59 165.86 168.34 1,553,802 -2.92 -1.71
2025-04-07 168.29 177.04 165.45 171.26 2,511,902 -1.41 -0.82
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 181.53
On 2025-04-14		 170.80
On 2025-04-10		 -3.88 -2.14 181.53
On 2025-04-14		 175.65
On 2025-04-16		 -3.24 178.13
10D 187.01
On 2025-04-03		 165.45
On 2025-04-07		 -14.25 -7.45 187.01
On 2025-04-03		 165.45
On 2025-04-07		 -11.53 176.71
20D 192.84
On 2025-03-26		 165.45
On 2025-04-07		 -13.50 -7.09 192.84
On 2025-03-26		 165.45
On 2025-04-07		 -14.21 183.74
WTD 181.53
On 2025-04-14		 175.65
On 2025-04-16		 -1.27 -0.71 181.53
On 2025-04-14		 175.65
On 2025-04-16		 -3.24 178.99
MTD 191.71
On 2025-04-02		 165.45
On 2025-04-07		 -13.54 -7.10 191.71
On 2025-04-02		 165.45
On 2025-04-07		 -13.70 179.06
As of Wednesday, April 16th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.45 -3.22 -1.73 4,448,508
KO

The Coca-Cola Company

71.68 -0.18 -0.25 15,233,609
PFE

Pfizer Inc.

22.04 -0.40 -1.78 36,836,817
VZ

Verizon Communications Inc.

43.61 -0.87 -1.96 17,264,046
VIX

CBOE Volatility Index

32.64 +2.52 +8.37
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

39,669.39 -699.57 -1.73 732,354,014
DJTA

Dow Jones Transportation Average

13,123.31 -300.28 -2.24 187,799,200
SPX

S&P 500 Index

5,275.70 -120.93 -2.24
OEX

S&P 100 Index

2,545.23 -69.77 -2.67
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,257.64 -572.58 -3.04
NYA

NYSE Composite Index

18,245.65 -184.39 -1.00
XAX

NYSE AMEX Composite Index

4,595.21 +44.67 +0.98
RUI

RUSSELL 1000 Index

2,882.23 -63.24 -2.15
RUT

Russell 2000 Index

1,863.48 -19.44 -1.03
RUA

Russell 3000 Index

2,994.44 -64.20 -2.10
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

32.64 +2.52 +8.37
VIX1Y

CBOE S&P 500 One-Year Volatility Index

27.82 +1.33 +5.02
VIX6M

CBOE S&P 500 6-Month Volatility Index

29.78 +1.58 +5.60
VIX3M

CBOE S&P 500 3-Month Volatility Index

30.94 +1.94 +6.69
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,273.53 -88.24 -0.94
 
Recent
Ticker Last Chg %Chg Volume
QDF

FlexShares Quality Dividend Index Fund

63.24 -1.26 -1.95 27,326
VOT

Vanguard Mid-Cap Growth ETF

233.21 -2.83 -1.20 431,841
TMV

Direxion Daily 20+ Yr Trsy Bear 3X ETF

37.36 -0.63 -1.66 1,201,881
J

Jacobs Engineering Group Inc.

116.58 -0.93 -0.79 622,935
IVE

iShares S&P 500 Value ETF

177.04 -2.53 -1.41 783,160