IVE: iShares S&P 500 Value ETF

As of Friday, March 6th, 2026

$ 216.24

-2.22 -1.02%

Open: 216.43
High: 216.69
Low: 214.40
Volume: 2,023,793
Previous Close on Thursday, March 5th, 2026

$ 218.46

-2.30 -1.04%

Open: 219.37
High: 220.07
Low: 217.21
Volume: 2,228,687

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-03-06 216.43 216.69 214.40 216.24 2,023,793 -2.22 -1.02
2026-03-05 219.37 220.07 217.21 218.46 2,228,687 -2.30 -1.04
2026-03-04 220.35 221.17 219.07 220.76 3,628,105 +0.78 +0.35
2026-03-03 218.87 220.84 216.80 219.98 2,571,713 -1.87 -0.84
2026-03-02 220.70 222.59 220.24 221.85 1,370,339 -0.24 -0.11
2026-02-27 220.99 222.33 220.32 222.09 0 +0.15 +0.07
2026-02-26 221.90 222.69 220.78 221.94 0 +0.36 +0.16
2026-02-25 221.58 221.72 220.32 221.58 0 +0.51 +0.23
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 222.59
On 2026-03-02		 214.40
On 2026-03-06		 -5.85 -2.63 222.59
On 2026-03-02		 214.40
On 2026-03-06		 -3.68 219.46
10D 222.69
On 2026-02-26		 214.40
On 2026-03-06		 -4.95 -2.24 222.69
On 2026-02-26		 214.40
On 2026-03-06		 -3.72 220.34
20D 223.06
On 2026-02-12		 214.40
On 2026-03-06		 -2.77 -1.26 223.06
On 2026-02-12		 214.40
On 2026-03-06		 -3.88 220.63
WTD 222.59
On 2026-03-02		 214.40
On 2026-03-06		 -5.85 -2.63 222.59
On 2026-03-02		 214.40
On 2026-03-06		 -3.68 219.46
MTD 222.59
On 2026-03-02		 214.40
On 2026-03-06		 -5.85 -2.63 222.59
On 2026-03-02		 214.40
On 2026-03-06		 -3.68 219.46
As of Friday, March 6th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

323.11 -3.88 -1.19 4,673,823
KO

The Coca-Cola Company

77.04 +0.01 +0.01 15,511,360
PFE

Pfizer Inc.

27.05 +0.44 +1.65 53,113,006
VZ

Verizon Communications Inc.

51.12 -0.06 -0.12 23,555,240
VIX

CBOE Volatility Index

29.49 +5.83 +24.64
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,501.55 -453.19 -0.95 544,887,771
DJTA

Dow Jones Transportation Average

18,461.32 -673.17 -3.52 216,283,068
SPX

S&P 500 Index

6,740.02 -90.69 -1.33
OEX

S&P 100 Index

3,308.72 -37.12 -1.11
NDX

NASDAQ 100 Index

24,643.01 -377.40 -1.51
NYA

NYSE Composite Index

22,518.07 -271.48 -1.19
XAX

NYSE AMEX Composite Index

8,540.85 -44.26 -0.52
RUI

RUSSELL 1000 Index

3,678.44 -49.89 -1.34
RUT

Russell 2000 Index

2,525.30 -60.27 -2.33
RUA

Russell 3000 Index

3,831.64 -53.74 -1.38
VIX

CBOE Volatility Index

29.49 +5.83 +24.64
VIX1Y

CBOE S&P 500 One-Year Volatility Index

26.22 +1.16 +4.63
VIX6M

CBOE S&P 500 6-Month Volatility Index

27.99 +3.10 +12.45
VIX3M

CBOE S&P 500 3-Month Volatility Index

27.56 +3.75 +15.75
 
Recent
Ticker Last Chg %Chg Volume
IVE

iShares S&P 500 Value ETF

216.24 -2.22 -1.02 2,023,793