IVE: iShares S&P 500 Value ETF

As of Wednesday, September 27th, 2023

$ 153.33

-0.25 -0.16%

Open: 154.01
High: 154.13
Low: 152.10
Volume: 491,470
Previous Close on Tuesday, September 26th, 2023

$ 153.58

-3.19 -2.03%

Open: 154.88
High: 155.17
Low: 153.30
Volume: 505,215

Historical Data

Date Open High Low Close Volume Chg %Chg
2023-09-27 154.01 154.13 152.10 153.33 491,470 -0.25 -0.16
2023-09-26 154.88 155.17 153.30 153.58 505,215 -3.19 -2.03
2023-09-25 155.84 156.81 155.69 156.77 372,873 +0.38 +0.24
2023-09-22 157.30 157.53 156.24 156.39 502,518 -0.58 -0.37
2023-09-21 158.52 158.62 156.92 156.97 458,610 -2.55 -1.60
2023-09-20 161.21 161.56 159.48 159.52 386,618 -1.13 -0.70
2023-09-19 160.93 160.95 159.73 160.65 242,888 -0.41 -0.25
2023-09-18 161.04 161.56 160.75 161.06 670,814 -0.11 -0.07
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 158.62
On 2023-09-21		 152.10
On 2023-09-27		 -6.19 -3.88 158.62
On 2023-09-21		 152.10
On 2023-09-27		 -4.11 155.41
10D 163.22
On 2023-09-14		 152.10
On 2023-09-27		 -7.97 -4.94 163.22
On 2023-09-14		 152.10
On 2023-09-27		 -6.81 158.24
20D 163.30
On 2023-09-01		 152.10
On 2023-09-27		 -8.72 -5.38 163.30
On 2023-09-01		 152.10
On 2023-09-27		 -6.86 159.87
WTD 156.81
On 2023-09-25		 152.10
On 2023-09-27		 -3.06 -1.96 156.81
On 2023-09-25		 152.10
On 2023-09-27		 -3.00 154.56
MTD 163.30
On 2023-09-01		 152.10
On 2023-09-27		 -8.76 -5.40 163.30
On 2023-09-01		 152.10
On 2023-09-27		 -6.86 159.61
As of Wednesday, September 27th, 2023
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

110.89 +0.96 +0.87 4,696,333
KO

The Coca-Cola Company

55.95 -0.58 -1.03 13,717,990
PFE

Pfizer Inc.

32.10 -0.30 -0.93 25,970,477
VZ

Verizon Communications Inc.

32.40 -0.59 -1.79 22,033,022
VIX

CBOE Volatility Index

18.22 -0.72 -3.80
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

33,550.27 -68.61 -0.20 300,297,360
DJTA

Dow Jones Transportation Average

14,827.74 +8.51 +0.06 93,678,061
SPX

S&P 500 Index

4,274.51 +0.98 +0.02
OEX

S&P 100 Index

2,002.52 -1.15 -0.06
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

14,580.16 +34.33 +0.24
NYA

NYSE Composite Index

15,394.69 +13.11 +0.09
XAX

NYSE AMEX Composite Index

4,620.95 +94.71 +2.09
RUI

RUSSELL 1000 Index