IVE: iShares S&P 500 Value ETF

As of Friday, August 8th, 2025

$ 198.78

+1.47 +0.75%

Open: 197.66
High: 199.03
Low: 197.66
Volume: 312,231
Previous Close on Thursday, August 7th, 2025

$ 197.31

+0.71 +0.36%

Open: 197.88
High: 198.35
Low: 196.63
Volume: 548,764

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-08 197.66 199.03 197.66 198.78 312,231 +1.47 +0.75
2025-08-07 197.88 198.35 196.63 197.31 548,764 +0.71 +0.36
2025-08-06 196.45 197.21 195.99 196.60 374,449 +0.53 +0.27
2025-08-05 196.65 196.90 195.74 196.07 585,948 -0.35 -0.18
2025-08-04 195.25 196.72 195.25 196.42 378,068 +1.98 +1.02
2025-08-01 196.13 196.13 193.91 194.44 635,178 -2.54 -1.29
2025-07-31 198.66 199.15 196.71 196.98 451,855 -1.44 -0.73
2025-07-30 199.68 199.77 197.60 198.42 358,002 -1.28 -0.64
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 199.03
On 2025-08-08		 195.25
On 2025-08-04		 4.34 2.23 196.72
On 2025-08-04		 196.72
On 2025-08-04		 0.00 197.04
10D 200.61
On 2025-07-28		 193.91
On 2025-08-01		 -1.79 -0.89 200.61
On 2025-07-28		 193.91
On 2025-08-01		 -3.34 197.44
20D 200.77
On 2025-07-24		 193.91
On 2025-08-01		 0.89 0.45 200.77
On 2025-07-24		 193.91
On 2025-08-01		 -3.42 197.82
WTD 199.03
On 2025-08-08		 195.25
On 2025-08-04		 4.34 2.23 196.72
On 2025-08-04		 196.72
On 2025-08-04		 0.00 197.04
MTD 199.03
On 2025-08-08		 193.91
On 2025-08-01		 1.80 0.91 196.13
On 2025-08-01		 196.13
On 2025-08-01		 0.00 196.60
As of Friday, August 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.01 +2.99 +1.10 3,281,822
KO

The Coca-Cola Company

70.34 -0.09 -0.13 9,224,173
PFE

Pfizer Inc.

24.58 +0.35 +1.44 36,339,716
VZ

Verizon Communications Inc.

43.15 +0.20 +0.47 13,024,225
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,175.61 +206.97 +0.47 449,322,173
DJTA

Dow Jones Transportation Average

15,340.41 -63.00 -0.41 117,480,086
SPX

S&P 500 Index

6,389.45 +49.45 +0.78
OEX

S&P 100 Index

3,170.68 +33.74 +1.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,611.27 +221.74 +0.95
NYA

NYSE Composite Index

20,524.24 +58.50 +0.29
XAX

NYSE AMEX Composite Index

6,191.14 +16.43 +0.27
RUI

RUSSELL 1000 Index

3,491.96 +23.59 +0.68
RUT

Russell 2000 Index

2,218.42 +3.70 +0.17
RUA

Russell 3000 Index

3,625.24 +23.73 +0.66
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.69 -0.28 -1.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.48 -0.43 -2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.70 -0.65 -3.36
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,895.83 +130.74 +1.21
 
Recent
Ticker Last Chg %Chg Volume
DLN

WisdomTree US LargeCap Dividend ETF

84.07 +0.56 +0.67 212,654
PG

The Procter & Gamble Company

153.51 +0.02 +0.01 5,724,641
OMAB

Grupo Aeroportuario del Centro Norte S.A.B. de C.V.

107.34 -1.61 -1.48 71,504
IWF

iShares Russell 1000 Growth ETF

445.93 +3.64 +0.82 915,267
IVE

iShares S&P 500 Value ETF

198.78 +1.47 +0.75 312,231