IVE: iShares S&P 500 Value ETF

As of Friday, October 4th, 2024

$ 196.65

+1.29 +0.66%

Open: 196.23
High: 196.78
Low: 195.32
Volume: 329,091
Previous Close on Thursday, October 3rd, 2024

$ 195.36

-0.96 -0.49%

Open: 195.85
High: 195.99
Low: 194.78
Volume: 506,963

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-10-04 196.23 196.78 195.32 196.65 329,091 +1.29 +0.66
2024-10-03 195.85 195.99 194.78 195.36 506,963 -0.96 -0.49
2024-10-02 196.44 196.83 195.54 196.32 630,193 -0.34 -0.17
2024-10-01 196.99 197.19 195.77 196.66 2,493,413 -0.51 -0.26
2024-09-30 196.41 197.36 195.52 197.17 423,874 +0.67 +0.34
2024-09-27 196.42 197.63 196.35 196.50 472,516 +0.74 +0.38
2024-09-26 195.24 196.01 195.24 195.76 337,337 +1.00 +0.51
2024-09-25 196.11 196.35 194.44 194.76 447,163 -2.39 -1.21
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 197.36
On 2024-09-30		 194.78
On 2024-10-03		 0.15 0.08 197.36
On 2024-09-30		 194.78
On 2024-10-03		 -1.31 196.43
10D 197.63
On 2024-09-27		 194.44
On 2024-09-25		 0.39 0.20 197.60
On 2024-09-24		 194.44
On 2024-09-25		 -1.60 196.35
20D 197.63
On 2024-09-27		 188.91
On 2024-09-11		 5.42 2.83 193.95
On 2024-09-09		 188.91
On 2024-09-11		 -2.60 195.44
WTD 197.36
On 2024-09-30		 194.78
On 2024-10-03		 0.15 0.08 197.36
On 2024-09-30		 194.78
On 2024-10-03		 -1.31 196.43
MTD 197.19
On 2024-10-01		 194.78
On 2024-10-03		 -0.52 -0.26 197.19
On 2024-10-01		 194.78
On 2024-10-03		 -1.22 196.25
As of Friday, October 4th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

187.08 +3.19 +1.73 3,977,805
KO

The Coca-Cola Company

70.17 -0.35 -0.50 12,682,902
PFE

Pfizer Inc.

28.58 +0.24 +0.85 28,751,263
VZ

Verizon Communications Inc.

44.18 -0.34 -0.76 14,522,426
VIX

CBOE Volatility Index

19.21 -1.23 -6.02
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,352.75 +341.16 +0.81 296,550,279
DJTA

Dow Jones Transportation Average

15,814.11 +68.72 +0.44 120,431,828
SPX

S&P 500 Index

5,751.07 +51.13 +0.90
OEX

S&P 100 Index

2,768.11 +28.06 +1.02
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,035.02 +241.67 +1.22
NYA

NYSE Composite Index

19,541.03 +150.97 +0.78
XAX

NYSE AMEX Composite Index

5,334.33 +57.16 +1.08
RUI

RUSSELL 1000 Index

3,140.37 +29.29 +0.94
RUT

Russell 2000 Index

2,212.80 +32.65 +1.50
RUA

Russell 3000 Index

3,275.41 +31.40 +0.97
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

19.21 -1.23 -6.02
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.32 -0.52 -2.28
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.60 -0.72 -3.23
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.65 -0.98 -4.53
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,723.98 +80.87 +0.84
 
Recent
Ticker Last Chg %Chg Volume
IVE

iShares S&P 500 Value ETF

196.65 +1.29 +0.66 329,091