IVE: iShares S&P 500 Value ETF

As of Friday, March 27th, 2026

$ 207.57

-2.56 -1.22%

Open: 209.66
High: 209.76
Low: 207.10
Volume: 982,939
Previous Close on Thursday, March 26th, 2026

$ 210.13

-1.13 -0.53%

Open: 210.47
High: 212.23
Low: 210.00
Volume: 807,081

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-03-27 209.66 209.76 207.10 207.57 982,939 -2.56 -1.22
2026-03-26 210.47 212.23 210.00 210.13 807,081 -1.13 -0.53
2026-03-25 211.72 212.41 210.25 211.26 725,004 +1.02 +0.49
2026-03-24 208.46 211.48 208.35 210.24 1,008,801 +0.54 +0.26
2026-03-23 210.54 211.66 209.34 209.70 1,186,309 +1.97 +0.95
2026-03-20 209.61 209.95 207.03 207.73 1,366,389 -1.99 -0.95
2026-03-19 209.10 210.81 208.57 209.72 1,219,457 -0.21 -0.10
2026-03-18 212.35 212.59 209.89 209.93 792,592 -3.28 -1.54
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 212.41
On 2026-03-25		 207.10
On 2026-03-27		 -0.16 -0.08 212.41
On 2026-03-25		 207.10
On 2026-03-27		 -2.50 209.78
10D 214.47
On 2026-03-17		 207.03
On 2026-03-20		 -4.14 -1.96 214.47
On 2026-03-17		 207.03
On 2026-03-20		 -3.47 210.28
20D 222.59
On 2026-03-02		 207.03
On 2026-03-20		 -14.52 -6.54 222.59
On 2026-03-02		 207.03
On 2026-03-20		 -6.99 213.51
WTD 212.41
On 2026-03-25		 207.10
On 2026-03-27		 -0.16 -0.08 212.41
On 2026-03-25		 207.10
On 2026-03-27		 -2.50 209.78
MTD 222.59
On 2026-03-02		 207.03
On 2026-03-20		 -14.52 -6.54 222.59
On 2026-03-02		 207.03
On 2026-03-20		 -6.99 213.51
As of Friday, March 27th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

282.81 -2.43 -0.85 4,160,758
KO

The Coca-Cola Company

75.71 +1.02 +1.37 17,459,917
PFE

Pfizer Inc.

27.04 -0.53 -1.92 29,063,212
VZ

Verizon Communications Inc.

50.31 -0.43 -0.85 26,270,599
VIX

CBOE Volatility Index

31.05 +3.61 +13.16
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,166.64 -793.47 -1.73 555,090,957
DJTA

Dow Jones Transportation Average

18,174.69 -194.01 -1.06 123,868,296
SPX

S&P 500 Index

6,368.85 -108.31 -1.67
OEX

S&P 100 Index

3,097.74 -58.49 -1.85
NDX

NASDAQ 100 Index

23,132.77 -454.22 -1.93
NYA

NYSE Composite Index

21,632.50 -211.48 -0.97
XAX

NYSE AMEX Composite Index

8,711.17 +163.88 +1.92
RUI

RUSSELL 1000 Index

3,478.17 -59.98 -1.70
RUT

Russell 2000 Index

2,449.70 -43.63 -1.75
RUA

Russell 3000 Index

3,627.29 -62.64 -1.70
VIX

CBOE Volatility Index

31.05 +3.61 +13.16
VIX1Y

CBOE S&P 500 One-Year Volatility Index

28.09 +1.33 +4.97
VIX6M

CBOE S&P 500 6-Month Volatility Index

29.78 +1.87 +6.70
VIX3M

CBOE S&P 500 3-Month Volatility Index

29.27 +2.11 +7.77
 
Recent
Ticker Last Chg %Chg Volume
MPWR

Monolithic Power Systems Inc.

1,053.01 -5.27 -0.50 537,305
TPR

Tapestry Inc.

138.84 -2.57 -1.82 1,601,972
IVE

iShares S&P 500 Value ETF

207.57 -2.56 -1.22 982,939