IVE: iShares S&P 500 Value ETF
$ 206.01 |
|
+1.42 +0.69% |
Open: | 204.86 |
High: | 206.41 |
Low: | 204.56 |
Volume: | 715,643 |
$ 204.59
-1.90 -0.92%
Open: | 206.62 |
High: | 206.92 |
Low: | 203.92 |
Volume: | 869,508 |
Historical Data
Date | Open | High | Low | Close | Volume | Chg | %Chg |
---|---|---|---|---|---|---|---|
2025-10-17 | 204.86 | 206.41 | 204.56 | 206.01 | 715,643 | +1.42 | +0.69 |
2025-10-16 | 206.62 | 206.92 | 203.92 | 204.59 | 869,508 | -1.90 | -0.92 |
2025-10-15 | 206.46 | 207.70 | 204.70 | 206.49 | 609,789 | +0.85 | +0.41 |
2025-10-14 | 203.12 | 206.49 | 202.86 | 205.64 | 822,122 | +1.33 | +0.65 |
2025-10-13 | 204.00 | 204.93 | 203.49 | 204.31 | 462,403 | +1.79 | +0.88 |
2025-10-10 | 207.42 | 207.79 | 202.45 | 202.52 | 570,142 | -4.58 | -2.21 |
2025-10-09 | 208.57 | 208.67 | 206.67 | 207.10 | 449,009 | -1.37 | -0.66 |
2025-10-08 | 208.19 | 208.80 | 207.50 | 208.47 | 475,215 | +0.58 | +0.28 |
Metrics and Technicals
Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
---|---|---|---|---|---|---|---|---|
Peak | Trough | %Loss | ||||||
Period | High | Low | Chg | %Chg | MDD | SMA | ||
5D | 207.70 On 2025-10-15 |
202.86 On 2025-10-14 |
3.49 | 1.72 | 207.70 On 2025-10-15 |
203.92 On 2025-10-16 |
-1.82 | 205.41 |
10D | 209.12 On 2025-10-06 |
202.45 On 2025-10-10 |
-1.83 | -0.88 | 209.12 On 2025-10-06 |
202.45 On 2025-10-10 |
-3.19 | 206.13 |
20D | 209.12 On 2025-10-06 |
202.45 On 2025-10-10 |
1.42 | 0.69 | 209.12 On 2025-10-06 |
202.45 On 2025-10-10 |
-3.19 | 205.98 |
WTD | 207.70 On 2025-10-15 |
202.86 On 2025-10-14 |
3.49 | 1.72 | 207.70 On 2025-10-15 |
203.92 On 2025-10-16 |
-1.82 | 205.41 |
MTD | 209.12 On 2025-10-06 |
202.45 On 2025-10-10 |
-0.50 | -0.24 | 209.12 On 2025-10-06 |
202.45 On 2025-10-10 |
-3.19 | 206.40 |
Watchlists
Log In
To create and display watchlists.
Markets
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
DJIA
Dow Jones Industrial Average |
46,190.61 | +238.37 | +0.52 | 484,930,271 |
DJTA
Dow Jones Transportation Average |
15,676.28 | +20.40 | +0.13 | 122,953,662 |
SPX
S&P 500 Index |
6,664.01 | +34.94 | +0.53 | |
OEX
S&P 100 Index |
3,330.63 | +19.80 | +0.60 | |
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
NDX
NASDAQ 100 Index |
24,817.95 | +160.71 | +0.65 | |
NYA
NYSE Composite Index |
21,411.45 | +34.49 | +0.16 | |
XAX
NYSE AMEX Composite Index |
6,889.91 | -77.06 | -1.11 | |
RUI
RUSSELL 1000 Index |
3,641.07 | +17.84 | +0.49 | |
RUT
Russell 2000 Index |
2,452.17 | -14.84 | -0.60 | |
RUA
Russell 3000 Index |
3,789.45 | +16.74 | +0.44 | |
VIX
CBOE Volatility Index |
20.78 | -4.10 | -16.48 | |
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
23.86 | -1.10 | -4.41 | |
VIX6M
CBOE S&P 500 6-Month Volatility Index |
23.38 | -1.59 | -6.37 | |
VIX3M
CBOE S&P 500 3-Month Volatility Index |
22.09 | -2.52 | -10.24 | |
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
11,539.51 | +76.03 | +0.66 |
Recent
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
IVE
iShares S&P 500 Value ETF |
206.01 | +1.42 | +0.69 | 715,643 |