IVE: iShares S&P 500 Value ETF

As of Friday, November 7th, 2025

$ 206.99

-- 0 0%

Open: 206.99
High: 206.99
Low: 206.99
Volume: N/A
Previous Close on Thursday, November 6th, 2025

$ 206.99

-1.41 -0.68%

Open: 207.88
High: 208.41
Low: 206.78
Volume: 634,358

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-06 207.88 208.41 206.78 206.99 634,358 -1.41 -0.68
2025-11-05 207.45 208.90 207.38 208.40 489,334 +0.54 +0.26
2025-11-04 207.14 208.22 206.89 207.86 526,300 -0.64 -0.31
2025-11-03 209.36 209.36 207.04 208.50 539,219 -0.29 -0.14
2025-10-31 209.14 209.55 208.02 208.79 540,039 +0.46 +0.22
2025-10-30 208.42 209.89 208.25 208.33 573,509 -1.14 -0.54
2025-10-29 210.69 210.69 208.47 209.47 762,798 -1.20 -0.57
2025-10-28 211.83 211.83 210.62 210.67 1,493,486 -0.74 -0.35
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 209.55
On 2025-10-31		 206.78
On 2025-11-06		 -1.34 -0.64 209.55
On 2025-10-31		 206.78
On 2025-11-06		 -1.32 208.11
10D 211.83
On 2025-10-28		 206.78
On 2025-11-06		 -1.78 -0.85 211.83
On 2025-10-28		 206.78
On 2025-11-06		 -2.38 209.03
20D 211.83
On 2025-10-28		 202.45
On 2025-10-10		 -0.11 -0.05 211.83
On 2025-10-28		 206.78
On 2025-11-06		 -2.38 207.70
WTD 209.36
On 2025-11-03		 206.78
On 2025-11-06		 -1.80 -0.86 209.36
On 2025-11-03		 206.78
On 2025-11-06		 -1.23 207.94
MTD 209.36
On 2025-11-03		 206.78
On 2025-11-06		 -1.80 -0.86 209.36
On 2025-11-03		 206.78
On 2025-11-06		 -1.23 207.94
As of Thursday, November 6th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

305.27 0.00 0.00 153
KO

The Coca-Cola Company

69.06 0.00 0.00 9,455
PFE

Pfizer Inc.

24.42 -0.43 -1.73 87,703
VZ

Verizon Communications Inc.

39.82 0.00 0.00 5,465
VIX

CBOE Volatility Index

20.72 +1.12 +5.71
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,912.30 0.00 0.00
DJTA

Dow Jones Transportation Average

15,956.62 0.00 0.00
SPX

S&P 500 Index

6,720.32 -0.02 0.00
OEX

S&P 100 Index

3,381.00 -0.01 0.00
NDX

NASDAQ 100 Index

25,130.04 0.00 0.00
NYA

NYSE Composite Index

21,288.44 -0.10 0.00
XAX

NYSE AMEX Composite Index

6,894.06 +0.92 +0.01
RUI

RUSSELL 1000 Index

3,664.34 -0.01 0.00
RUT

Russell 2000 Index

2,418.82 0.00 0.00
RUA

Russell 3000 Index

3,810.34 -0.01 0.00
VIX

CBOE Volatility Index

20.72 +1.12 +5.71
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.15 -0.03 -0.12
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.16 -0.05 -0.22
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.35 -0.05 -0.23
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,728.39 0.00 0.00
 
Recent
Ticker Last Chg %Chg Volume
IJR

iShares Core S&P Small-Cap ETF

116.94 0.00 0.00
IVE

iShares S&P 500 Value ETF

206.99 0.00 0.00