IVE: iShares S&P 500 Value ETF

As of Friday, May 30th, 2025

$ 188.96

-- 0 0%

Open: 188.96
High: 188.96
Low: 188.96
Volume: N/A
Previous Close on Thursday, May 29th, 2025

$ 188.96

+0.79 +0.42%

Open: 189.19
High: 189.21
Low: 187.57
Volume: 420,885

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-29 189.19 189.21 187.57 188.96 420,885 +0.79 +0.42
2025-05-28 189.76 189.93 188.05 188.17 331,307 -1.48 -0.78
2025-05-27 188.33 189.71 187.78 189.65 535,846 +3.33 +1.79
2025-05-23 185.34 187.05 185.34 186.32 700,171 -1.08 -0.58
2025-05-22 187.77 188.51 186.84 187.40 661,240 -0.70 -0.37
2025-05-21 190.25 190.59 187.93 188.10 980,154 -3.44 -1.80
2025-05-20 191.42 192.01 190.77 191.54 4,634,853 -0.36 -0.19
2025-05-19 190.30 192.15 190.28 191.90 458,414 +0.32 +0.17
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 189.93
On 2025-05-28		 185.34
On 2025-05-23		 0.86 0.46 188.51
On 2025-05-22		 185.34
On 2025-05-23		 -1.68 188.10
10D 192.15
On 2025-05-19		 185.34
On 2025-05-23		 0.45 0.24 192.15
On 2025-05-19		 185.34
On 2025-05-23		 -3.54 189.39
20D 192.15
On 2025-05-19		 183.05
On 2025-05-06		 5.53 3.01 192.15
On 2025-05-19		 185.34
On 2025-05-23		 -3.54 187.76
WTD 189.93
On 2025-05-28		 187.57
On 2025-05-29		 2.64 1.42 189.93
On 2025-05-28		 187.57
On 2025-05-29		 -1.24 188.93
MTD 192.15
On 2025-05-19		 183.05
On 2025-05-06		 5.53 3.01 192.15
On 2025-05-19		 185.34
On 2025-05-23		 -3.54 187.76
As of Thursday, May 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

243.87 -0.29 -0.12 1,248,727
KO

The Coca-Cola Company

71.91 +0.42 +0.58 3,226,243
PFE

Pfizer Inc.

23.51 +0.06 +0.23 8,309,768
VZ

Verizon Communications Inc.

43.79 +0.46 +1.05 3,230,806
VIX

CBOE Volatility Index

19.39 +0.21 +1.09
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,153.72 -62.01 -0.15 188,870,740
DJTA

Dow Jones Transportation Average

14,660.73 -84.65 -0.57 44,180,794
SPX

S&P 500 Index

5,891.47 -20.70 -0.35
OEX

S&P 100 Index

2,875.00 -10.60 -0.37
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,272.27 -91.68 -0.43
NYA

NYSE Composite Index

19,720.21 -23.64 -0.12
XAX

NYSE AMEX Composite Index

5,179.95 -32.17 -0.62
RUI

RUSSELL 1000 Index

3,224.43 -11.14 -0.34
RUT

Russell 2000 Index

2,067.15 -7.63 -0.37
RUA

Russell 3000 Index

3,348.97 -11.37 -0.34
VIX

CBOE Volatility Index

19.39 +0.21 +1.09
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.25 +0.15 +0.65
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.98 +0.21 +0.92
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.79 +0.17 +0.79
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,834.59 -27.47 -0.28
 
Recent
Ticker Last Chg %Chg Volume
IVE

iShares S&P 500 Value ETF

188.96 0.00 0.00