IVE: iShares S&P 500 Value ETF

As of Wednesday, June 18th, 2025

$ 189.90

+0.08 +0.04%

Open: 190.11
High: 191.03
Low: 189.78
Volume: 492,469
Previous Close on Tuesday, June 17th, 2025

$ 189.82

-1.82 -0.95%

Open: 190.93
High: 191.22
Low: 189.66
Volume: 466,788

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-06-18 190.11 191.03 189.78 189.90 492,469 +0.08 +0.04
2025-06-17 190.93 191.22 189.66 189.82 466,788 -1.82 -0.95
2025-06-16 191.13 192.22 191.00 191.64 849,327 +0.73 +0.38
2025-06-13 191.86 192.57 190.62 190.91 598,597 -1.94 -1.01
2025-06-12 191.79 192.94 191.47 192.85 335,699 +0.59 +0.31
2025-06-11 193.13 193.22 191.71 192.26 298,516 -0.66 -0.34
2025-06-10 191.86 193.18 191.86 192.92 337,868 +1.12 +0.58
2025-06-09 191.96 192.55 191.42 191.80 454,056 +0.46 +0.24
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 192.94
On 2025-06-12		 189.66
On 2025-06-17		 -2.36 -1.23 192.94
On 2025-06-12		 189.66
On 2025-06-17		 -1.70 191.02
10D 193.22
On 2025-06-11		 189.34
On 2025-06-05		 -0.15 -0.08 193.22
On 2025-06-11		 189.66
On 2025-06-17		 -1.84 191.33
20D 193.22
On 2025-06-11		 185.34
On 2025-05-23		 -1.64 -0.86 190.59
On 2025-05-21		 185.34
On 2025-05-23		 -2.75 190.05
WTD 192.22
On 2025-06-16		 189.66
On 2025-06-17		 -1.01 -0.53 192.22
On 2025-06-16		 189.66
On 2025-06-17		 -1.33 190.45
MTD 193.22
On 2025-06-11		 187.50
On 2025-06-02		 0.91 0.48 193.22
On 2025-06-11		 189.66
On 2025-06-17		 -1.84 191.03
As of Wednesday, June 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

235.89 +0.14 +0.06 7,437,045
KO

The Coca-Cola Company

69.21 -0.41 -0.59 15,834,132
PFE

Pfizer Inc.

23.88 -0.12 -0.50 36,281,670
VZ

Verizon Communications Inc.

41.67 -0.18 -0.43 18,585,339
VIX

CBOE Volatility Index

20.16 -1.41 -6.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,171.66 -44.14 -0.10 484,334,589
DJTA

Dow Jones Transportation Average

14,725.50 +36.83 +0.25 137,064,195
SPX

S&P 500 Index

5,980.87 -1.85 -0.03
OEX

S&P 100 Index

2,929.44 -1.11 -0.04
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,719.69 +0.61 +0.00
NYA

NYSE Composite Index

19,901.13 -17.15 -0.09
XAX

NYSE AMEX Composite Index

5,803.74 -3.43 -0.06
RUI

RUSSELL 1000 Index

3,273.81 +0.14 +0.00
RUT

Russell 2000 Index

2,112.96 +11.00 +0.52
RUA

Russell 3000 Index

3,401.00 +0.90 +0.03
VIX

CBOE Volatility Index

20.16 -1.41 -6.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.40 -0.31 -1.31
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.98 -0.61 -2.59
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.96 -0.91 -3.98
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,976.68 +0.47 +0.00
 
Recent
Ticker Last Chg %Chg Volume
OMAB

Grupo Aeroportuario del Centro Norte S.A.B. de C.V.

100.83 -1.06 -1.04 79,442
IVE

iShares S&P 500 Value ETF

189.90 +0.08 +0.04 492,469