IVE: iShares S&P 500 Value ETF

As of Friday, July 18th, 2025

$ 197.34

-0.25 -0.13%

Open: 198.18
High: 198.18
Low: 196.87
Volume: 514,009
Previous Close on Thursday, July 17th, 2025

$ 197.59

+1.04 +0.53%

Open: 196.40
High: 197.72
Low: 196.40
Volume: 1,466,115

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-18 198.18 198.18 196.87 197.34 514,009 -0.25 -0.13
2025-07-17 196.40 197.72 196.40 197.59 1,466,115 +1.04 +0.53
2025-07-16 196.29 196.85 194.82 196.55 472,875 +0.67 +0.34
2025-07-15 197.79 198.00 195.86 195.88 326,740 -1.88 -0.95
2025-07-14 197.48 197.92 197.07 197.76 351,611 -0.13 -0.07
2025-07-11 197.74 198.33 197.30 197.89 247,477 -1.00 -0.50
2025-07-10 197.76 199.26 197.43 198.89 291,331 +1.07 +0.54
2025-07-09 197.78 198.00 196.61 197.82 505,356 +0.51 +0.26
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 198.18
On 2025-07-18		 194.82
On 2025-07-16		 -0.55 -0.28 198.00
On 2025-07-15		 194.82
On 2025-07-16		 -1.61 197.02
10D 199.26
On 2025-07-10		 194.82
On 2025-07-16		 -1.33 -0.67 199.26
On 2025-07-10		 194.82
On 2025-07-16		 -2.23 197.42
20D 199.26
On 2025-07-10		 189.67
On 2025-06-23		 7.44 3.92 199.26
On 2025-07-10		 194.82
On 2025-07-16		 -2.23 195.93
WTD 198.18
On 2025-07-18		 194.82
On 2025-07-16		 -0.55 -0.28 198.00
On 2025-07-15		 194.82
On 2025-07-16		 -1.61 197.02
MTD 199.26
On 2025-07-10		 194.82
On 2025-07-16		 1.92 0.98 199.26
On 2025-07-10		 194.82
On 2025-07-16		 -2.23 197.52
As of Friday, July 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

263.27 +2.99 +1.15 8,599,450
KO

The Coca-Cola Company

69.85 -0.74 -1.05 14,902,208
PFE

Pfizer Inc.

24.47 -0.11 -0.45 36,258,714
VZ

Verizon Communications Inc.

40.84 -0.11 -0.27 20,990,146
VIX

CBOE Volatility Index

16.41 -0.11 -0.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,342.19 -142.30 -0.32 497,807,218
DJTA

Dow Jones Transportation Average

15,862.11 -110.48 -0.69 163,545,471
SPX

S&P 500 Index

6,296.79 -0.57 -0.01
OEX

S&P 100 Index

3,098.65 -1.69 -0.05
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,065.47 -12.56 -0.05
NYA

NYSE Composite Index

20,541.56 -47.96 -0.23
XAX

NYSE AMEX Composite Index

5,967.01 +5.55 +0.09
RUI

RUSSELL 1000 Index

3,448.17 +0.30 +0.01
RUT

Russell 2000 Index

2,240.01 -13.68 -0.61
RUA

Russell 3000 Index

3,583.12 -0.63 -0.02
VIX

CBOE Volatility Index

16.41 -0.11 -0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.49 -0.10 -0.44
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.33 -0.06 -0.28
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.58 -0.11 -0.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,596.14 -8.07 -0.08
 
Recent
Ticker Last Chg %Chg Volume
IVE

iShares S&P 500 Value ETF

197.34 -0.25 -0.13 514,009