IVE: iShares S&P 500 Value ETF

As of Friday, May 24th, 2024

$ 183.42

+0.68 +0.37%

Open: 183.40
High: 183.88
Low: 183.14
Volume: 400,646
Previous Close on Thursday, May 23rd, 2024

$ 182.74

-2.63 -1.42%

Open: 185.40
High: 185.40
Low: 182.64
Volume: 443,715
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-05-24 183.40 183.88 183.14 183.42 400,646 +0.68 +0.37
2024-05-23 185.40 185.40 182.64 182.74 443,715 -2.63 -1.42
2024-05-22 185.41 186.13 184.96 185.37 263,817 -0.55 -0.30
2024-05-21 185.60 186.05 185.39 185.92 404,625 +0.21 +0.11
2024-05-20 186.60 186.78 185.61 185.71 384,823 -0.99 -0.53
2024-05-17 186.28 186.76 185.95 186.70 458,880 +0.54 +0.29
2024-05-16 186.25 186.73 186.01 186.16 326,323 +0.11 +0.06
2024-05-15 185.48 186.19 185.29 186.05 332,315 +1.35 +0.73

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 186.78
On 2024-05-20
182.64
On 2024-05-23
-3.28 -1.76 186.78
On 2024-05-20
182.64
On 2024-05-23
-2.22 184.63
10D 186.78
On 2024-05-20
182.64
On 2024-05-23
-0.80 -0.43 186.78
On 2024-05-20
182.64
On 2024-05-23
-2.22 185.09
20D 186.78
On 2024-05-20
178.04
On 2024-05-02
3.27 1.82 186.78
On 2024-05-20
182.64
On 2024-05-23
-2.22 183.11
WTD 186.78
On 2024-05-20
182.64
On 2024-05-23
-3.28 -1.76 186.78
On 2024-05-20
182.64
On 2024-05-23
-2.22 184.63
MTD 186.78
On 2024-05-20
178.04
On 2024-05-02
4.63 2.59 186.78
On 2024-05-20
182.64
On 2024-05-23
-2.22 183.47
As of Friday, May 24th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

167.33 +2.07 +1.25 5,480,841
KO

The Coca-Cola Company

62.00 -0.09 -0.14 8,184,888
PFE

Pfizer Inc.

28.88 +0.19 +0.66 22,305,319
VZ

Verizon Communications Inc.

39.74 +0.31 +0.79 10,390,846
VIX

CBOE Volatility Index

11.91 -0.85 -6.66
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

39,069.59 +4.33 +0.01 248,790,529
DJTA

Dow Jones Transportation Average

15,082.94 +74.08 +0.49 68,551,062
SPX

S&P 500 Index

5,304.72 +36.88 +0.70
OEX

S&P 100 Index

2,533.13 +17.92 +0.71
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,808.35 +184.96 +0.99
NYA

NYSE Composite Index

18,110.60 +82.12 +0.46
XAX

NYSE AMEX Composite Index

4,898.09 +64.77 +1.34
RUI

RUSSELL 1000 Index

2,899.87 +20.17 +0.70
RUT

Russell 2000 Index

2,069.67 +21.26 +1.04
RUA

Russell 3000 Index

3,026.65 +21.55 +0.72
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

11.91 -0.85 -6.66
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.43 -0.20 -1.07
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.36 -0.34 -2.04
VIX3M

CBOE S&P 500 3-Month Volatility Index

14.17 -0.49 -3.34
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,211.12 +76.50 +0.84
 
Recent
Ticker Last Chg %Chg Volume
IVE

iShares S&P 500 Value ETF

183.42 +0.68 +0.37 400,646