IVE: iShares S&P 500 Value ETF

As of Friday, May 8th, 2026

$ 224.26

+0.68 +0.30%

Open: 224.39
High: 224.79
Low: 223.79
Volume: 439,847
Previous Close on Thursday, May 7th, 2026

$ 223.58

-1.19 -0.53%

Open: 224.67
High: 225.00
Low: 223.23
Volume: 678,669

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-08 224.39 224.79 223.79 224.26 439,847 +0.68 +0.30
2026-05-07 224.67 225.00 223.23 223.58 678,669 -1.19 -0.53
2026-05-06 224.34 225.34 224.24 224.77 729,758 +0.97 +0.43
2026-05-05 222.65 224.43 222.44 223.80 50,523 +1.72 +0.77
2026-05-04 222.88 223.76 221.74 222.08 615,685 -1.43 -0.64
2026-05-01 224.45 225.26 223.51 223.51 772,457 -0.16 -0.07
2026-04-30 220.93 224.02 220.56 223.67 777,051 +2.76 +1.25
2026-04-29 220.23 220.91 219.95 220.91 474,081 +0.71 +0.32
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 225.34
On 2026-05-06		 221.74
On 2026-05-04		 0.75 0.34 225.34
On 2026-05-06		 223.23
On 2026-05-07		 -0.94 223.70
10D 225.34
On 2026-05-06		 219.77
On 2026-04-28		 3.63 1.65 225.26
On 2026-05-01		 221.74
On 2026-05-04		 -1.56 222.68
20D 225.34
On 2026-05-06		 214.69
On 2026-04-13		 8.84 4.10 225.26
On 2026-05-01		 221.74
On 2026-05-04		 -1.56 221.08
WTD 225.34
On 2026-05-06		 221.74
On 2026-05-04		 0.75 0.34 225.34
On 2026-05-06		 223.23
On 2026-05-07		 -0.94 223.70
MTD 225.34
On 2026-05-06		 221.74
On 2026-05-04		 0.59 0.26 225.26
On 2026-05-01		 221.74
On 2026-05-04		 -1.56 223.67
As of Friday, May 8th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

297.15 -5.48 -1.81 3,893,909
KO

The Coca-Cola Company

78.42 -0.02 -0.03 11,712,004
PFE

Pfizer Inc.

25.68 -0.80 -3.02 36,734,310
VZ

Verizon Communications Inc.

47.22 +0.13 +0.28 15,650,320
VIX

CBOE Volatility Index

17.16 +0.20 +1.18
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,609.16 +12.19 +0.02 444,286,126
DJTA

Dow Jones Transportation Average

20,198.74 +17.01 +0.08 111,020,537
SPX

S&P 500 Index

7,398.93 +61.83 +0.84
OEX

S&P 100 Index

3,680.06 +37.92 +1.04
NDX

NASDAQ 100 Index

29,234.99 +671.05 +2.35
NYA

NYSE Composite Index

22,942.15 -69.20 -0.30
XAX

NYSE AMEX Composite Index

8,846.85 +86.72 +0.99
RUI

RUSSELL 1000 Index

4,019.45 +30.88 +0.77
RUT

Russell 2000 Index

2,861.21 +21.58 +0.76
RUA

Russell 3000 Index

4,193.87 +32.19 +0.77
VIX

CBOE Volatility Index

17.16 +0.20 +1.18
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.92 +0.12 +0.50
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.58 +0.17 +0.76
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.49 +0.22 +1.09
 
Recent
Ticker Last Chg %Chg Volume
SE

Sea Limited

86.73 -1.91 -2.15 3,979,663
EW

Edwards Lifesciences Corp

79.96 -2.80 -3.38 3,883,975
Q

Qnity Electronics Inc.

147.33 +3.74 +2.60 1,688,030
TPR

Tapestry Inc.

133.48 +2.96 +2.27 4,296,939
IVE

iShares S&P 500 Value ETF

224.26 +0.68 +0.30 439,847