IVE: iShares S&P 500 Value ETF

As of Friday, May 29th, 2026

$ 227.92

-0.40 -0.18%

Open: 228.54
High: 228.88
Low: 227.92
Volume: 2,291,225
Previous Close on Thursday, May 28th, 2026

$ 228.32

+0.33 +0.14%

Open: 228.15
High: 228.51
Low: 227.29
Volume: 12,390,499

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-29 228.54 228.88 227.92 227.92 2,291,225 -0.40 -0.18
2026-05-28 228.15 228.51 227.29 228.32 12,390,499 +0.33 +0.14
2026-05-27 228.12 228.74 227.74 227.99 593,709 +0.11 +0.05
2026-05-26 228.63 228.95 227.64 227.88 59,629 -0.15 -0.07
2026-05-22 227.15 228.50 227.15 228.03 429,073 +1.88 +0.83
2026-05-21 224.71 226.24 223.62 226.15 677,942 +0.40 +0.18
2026-05-20 224.48 225.98 224.06 225.75 593,813 +1.29 +0.57
2026-05-19 224.10 225.11 223.45 224.46 608,216 -0.45 -0.20
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 228.95
On 2026-05-26		 227.15
On 2026-05-22		 1.77 0.78 228.95
On 2026-05-26		 227.29
On 2026-05-28		 -0.73 228.03
10D 228.95
On 2026-05-26		 223.30
On 2026-05-15		 2.77 1.23 228.95
On 2026-05-26		 227.29
On 2026-05-28		 -0.73 226.49
20D 228.95
On 2026-05-26		 221.74
On 2026-05-04		 4.25 1.90 225.26
On 2026-05-01		 221.74
On 2026-05-04		 -1.56 225.30
WTD 228.95
On 2026-05-26		 227.29
On 2026-05-28		 -0.11 -0.05 228.95
On 2026-05-26		 227.29
On 2026-05-28		 -0.73 228.03
MTD 228.95
On 2026-05-26		 221.74
On 2026-05-04		 4.25 1.90 225.26
On 2026-05-01		 221.74
On 2026-05-04		 -1.56 225.30
As of Friday, May 29th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

323.76 +2.94 +0.92 9,300,373
KO

The Coca-Cola Company

79.01 -1.40 -1.74 31,901,533
PFE

Pfizer Inc.

26.18 +0.04 +0.15 48,006,790
VZ

Verizon Communications Inc.

47.81 -0.20 -0.42 39,942,704
VIX

CBOE Volatility Index

15.32 -0.42 -2.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,032.46 +363.49 +0.72 894,786,835
DJTA

Dow Jones Transportation Average

21,410.31 +55.28 +0.26 204,295,854
SPX

S&P 500 Index

7,580.06 +16.43 +0.22
OEX

S&P 100 Index

3,773.34 +7.65 +0.20
NDX

NASDAQ 100 Index

30,333.18 +109.29 +0.36
NYA

NYSE Composite Index

23,292.17 -10.10 -0.04
XAX

NYSE AMEX Composite Index

8,484.51 -148.09 -1.72
RUI

RUSSELL 1000 Index

4,119.12 +9.96 +0.24
RUT

Russell 2000 Index

2,919.34 -17.23 -0.59
RUA

Russell 3000 Index

4,296.98 +8.73 +0.20
VIX

CBOE Volatility Index

15.32 -0.42 -2.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.06 -0.28 -1.20
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.60 -0.35 -1.59
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.66 -0.45 -2.35
 
Recent
Ticker Last Chg %Chg Volume
DFH

Dream Finders Homes Inc.

15.46 -0.07 -0.45 609,537
EMLP

First Trust North American Energy Infrastructure Fund

42.88 -0.48 -1.11 287,471
AXSM

Axsome Therapeutics Inc.

234.48 +1.65 +0.71 913,013
TPR

Tapestry Inc.

145.46 +0.07 +0.05 3,250,241
IVE

iShares S&P 500 Value ETF

227.92 -0.40 -0.18 2,291,225