IVE: iShares S&P 500 Value ETF

As of Friday, July 26th, 2024

$ 189.39

+2.36 +1.26%

Open: 188.03
High: 190.01
Low: 187.92
Volume: 457,851
Previous Close on Thursday, July 25th, 2024

$ 187.03

+0.40 +0.21%

Open: 186.55
High: 189.13
Low: 186.55
Volume: 665,683

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-07-26 188.03 190.01 187.92 189.39 457,851 +2.36 +1.26
2024-07-25 186.55 189.13 186.55 187.03 665,683 +0.40 +0.21
2024-07-24 187.14 187.67 186.34 186.63 599,750 -0.57 -0.30
2024-07-23 187.93 188.04 187.08 187.20 1,309,246 -0.84 -0.45
2024-07-22 187.67 188.12 186.62 188.04 294,354 +0.76 +0.41
2024-07-19 188.62 188.98 187.05 187.28 846,724 -1.24 -0.66
2024-07-18 189.69 191.38 188.27 188.52 1,025,492 -1.78 -0.94
2024-07-17 188.85 190.90 188.85 190.30 971,195 +1.02 +0.54
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 190.01
On 2024-07-26		 186.34
On 2024-07-24		 2.11 1.13 188.12
On 2024-07-22		 186.34
On 2024-07-24		 -0.95 187.66
10D 191.38
On 2024-07-18		 186.14
On 2024-07-15		 3.36 1.81 191.38
On 2024-07-18		 186.34
On 2024-07-24		 -2.63 188.02
20D 191.38
On 2024-07-18		 180.49
On 2024-07-05		 7.56 4.16 191.38
On 2024-07-18		 186.34
On 2024-07-24		 -2.63 185.28
WTD 190.01
On 2024-07-26		 186.34
On 2024-07-24		 2.11 1.13 188.12
On 2024-07-22		 186.34
On 2024-07-24		 -0.95 187.66
MTD 191.38
On 2024-07-18		 180.49
On 2024-07-05		 7.38 4.05 191.38
On 2024-07-18		 186.34
On 2024-07-24		 -2.63 185.46
As of Friday, July 26th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.81 +5.14 +3.12 7,287,633
KO

The Coca-Cola Company

67.05 +0.98 +1.48 13,518,112
PFE

Pfizer Inc.

30.77 +0.59 +1.95 34,432,300
VZ

Verizon Communications Inc.

40.09 +0.14 +0.35 15,904,668
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,589.34 +654.27 +1.64 332,129,715
DJTA

Dow Jones Transportation Average

15,919.59 +260.00 +1.66 123,037,233
SPX

S&P 500 Index

5,459.10 +59.88 +1.11
OEX

S&P 100 Index

2,625.69 +26.65 +1.03
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,023.66 +193.07 +1.03
NYA

NYSE Composite Index

18,564.48 +220.02 +1.20
XAX

NYSE AMEX Composite Index

5,087.57 +16.71 +0.33
RUI

RUSSELL 1000 Index

2,982.14 +33.46 +1.13
RUT

Russell 2000 Index

2,260.07 +37.09 +1.67
RUA

Russell 3000 Index

3,121.50 +35.84 +1.16
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.63 -0.93 -4.52
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.75 -1.05 -5.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.24 -1.45 -7.76
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,423.89 +74.18 +0.79
 
Recent
Ticker Last Chg %Chg Volume
IVE

iShares S&P 500 Value ETF

189.39 +2.36 +1.26 457,851