IVE: iShares S&P 500 Value ETF

As of Thursday, December 18th, 2025

$ 210.71

-- 0 0%

Open: 210.71
High: 210.71
Low: 210.71
Volume: N/A
Previous Close on Wednesday, December 17th, 2025

$ 210.71

-0.32 -0.15%

Open: 211.44
High: 212.25
Low: 210.51
Volume: 818,952

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-17 211.44 212.25 210.51 210.71 818,952 -0.32 -0.15
2025-12-16 212.34 212.57 210.37 211.03 858,557 -2.64 -1.24
2025-12-15 214.53 214.64 213.06 213.67 64,969 +0.02 +0.01
2025-12-12 214.69 214.90 213.09 213.65 1,094,202 -0.82 -0.38
2025-12-11 213.02 214.55 212.99 214.47 823,607 +1.27 +0.60
2025-12-10 210.97 213.54 210.73 213.20 1,564,705 +2.10 +0.99
2025-12-09 211.42 212.23 210.96 211.10 842,153 -0.22 -0.10
2025-12-08 212.23 212.23 211.00 211.32 844,854 -0.64 -0.30
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 214.90
On 2025-12-12		 210.37
On 2025-12-16		 -2.49 -1.17 214.90
On 2025-12-12		 210.37
On 2025-12-16		 -2.11 212.71
10D 214.90
On 2025-12-12		 210.37
On 2025-12-16		 -1.80 -0.85 214.90
On 2025-12-12		 210.37
On 2025-12-16		 -2.11 212.33
20D 214.90
On 2025-12-12		 203.15
On 2025-11-20		 4.20 2.03 214.90
On 2025-12-12		 210.37
On 2025-12-16		 -2.11 210.67
WTD 214.64
On 2025-12-15		 210.37
On 2025-12-16		 -2.94 -1.38 214.64
On 2025-12-15		 210.37
On 2025-12-16		 -1.99 211.80
MTD 214.90
On 2025-12-12		 210.37
On 2025-12-16		 -1.71 -0.81 214.90
On 2025-12-12		 210.37
On 2025-12-16		 -2.11 212.19
As of Wednesday, December 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

300.67 +8.49 +2.91 1,819,341
KO

The Coca-Cola Company

70.56 -0.12 -0.16 7,276,615
PFE

Pfizer Inc.

25.05 +0.01 +0.04 24,994,290
VZ

Verizon Communications Inc.

40.52 -0.37 -0.89 10,202,439
VIX

CBOE Volatility Index

16.74 -0.95 -5.37
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,995.14 +109.17 +0.23 298,356,097
DJTA

Dow Jones Transportation Average

17,514.96 +143.54 +0.83 77,402,721
SPX

S&P 500 Index

6,777.77 +56.34 +0.84
OEX

S&P 100 Index

3,389.33 +30.58 +0.91
NDX

NASDAQ 100 Index

25,025.96 +378.36 +1.54
NYA

NYSE Composite Index

21,834.99 +78.87 +0.36
XAX

NYSE AMEX Composite Index

6,754.41 -27.89 -0.41
RUI

RUSSELL 1000 Index

3,700.03 +30.65 +0.84
RUT

Russell 2000 Index

2,514.30 +22.01 +0.88
RUA

Russell 3000 Index

3,852.32 +31.99 +0.84
VIX

CBOE Volatility Index

16.74 -0.95 -5.37
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.21 -0.34 -1.44
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.71 -0.46 -2.07
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.63 -0.50 -2.48
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,731.30 +135.01 +1.16
 
Recent
Ticker Last Chg %Chg Volume
IVE

iShares S&P 500 Value ETF

210.71 0.00 0.00