IVE: iShares S&P 500 Value ETF

As of Tuesday, December 6th, 2022

$ 149.12

-- 0 0%

Open: 149.12
High: 149.12
Low: 149.12
Volume: N/A
Previous Close on Monday, December 5th, 2022

$ 149.12

-2.50 -1.65%

Open: 150.57
High: 150.77
Low: 148.66
Volume: 570,933
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2022-12-05 150.57 150.77 148.66 149.12 570,933 -2.50 -1.65
2022-12-02 149.98 151.85 149.98 151.62 683,699 +0.02 +0.01
2022-12-01 152.38 152.61 150.94 151.60 748,684 -0.19 -0.13
2022-11-30 149.04 151.89 147.77 151.79 691,549 +2.94 +1.98
2022-11-29 148.45 149.11 148.07 148.85 667,269 +0.40 +0.27
2022-11-28 149.43 150.05 148.23 148.45 540,484 -2.23 -1.48
2022-11-25 150.37 150.83 150.37 150.68 220,021 +0.45 +0.30
2022-11-23 149.33 150.37 149.33 150.23 535,518 +0.49 +0.33

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 152.61
On 2022-12-01
147.77
On 2022-11-30
0.67 0.45 152.61
On 2022-12-01
148.66
On 2022-12-05
-2.59 150.60
10D 152.61
On 2022-12-01
146.96
On 2022-11-21
1.41 0.95 152.61
On 2022-12-01
148.66
On 2022-12-05
-2.59 150.00
20D 152.61
On 2022-12-01
141.55
On 2022-11-09
6.83 4.80 152.61
On 2022-12-01
148.66
On 2022-12-05
-2.59 147.99
WTD 150.77
On 2022-12-05
148.66
On 2022-12-05
-2.50 -1.65 -- -- -- 149.12
MTD 152.61
On 2022-12-01
148.66
On 2022-12-05
-2.67 -1.76 152.61
On 2022-12-01
148.66
On 2022-12-05
-2.59 150.78
As of Monday, December 5th, 2022
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

84.81 +0.15 +0.18 1,954,875
KO

The Coca-Cola Company

63.70 +0.23 +0.36 2,790,912
PFE

Pfizer Inc.

49.99 -0.74 -1.46 3,592,770
VZ

Verizon Communications Inc.

36.83 -0.24 -0.65 8,254,768
VIX

CBOE Volatility Index

21.72 +0.97 +4.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

33,713.19 -233.91 -0.69 91,707,310
DJTA

Dow Jones Transportation Average

13,865.74 -182.44 -1.30 24,389,750
SPX

S&P 500 Index

3,956.44 -42.40 -1.06
OEX

S&P 100 Index

1,768.58 -21.39 -1.19
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

11,619.61 -167.19 -1.42
NYA

NYSE Composite Index

15,364.23 -110.56 -0.71
XAX

NYSE AMEX Composite Index

4,453.70 -79.01 -1.74
RUI

RUSSELL 1000 Index

2,168.84 -24.05 -1.10
RUT

Russell 2000 Index

1,821.27 -18.95 -1.03
RUA

Russell 3000 Index

2,283.96 -25.24 -1.09
W5000

Wilshire 5000 Total Market Index

39,245.35 -449.76 -1.13
VIX

CBOE Volatility Index

21.72 +0.97 +4.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

27.58 +0.25 +0.91
VIX6M

CBOE S&P 500 6-Month Volatility Index

26.62 +0.42 +1.60
VIX3M

CBOE S&P 500 3-Month Volatility Index

24.51 +0.62 +2.60
VXN

CBOE NASDAQ 100 Volatility Index

27.27 +1.11 +4.24
VOLNDX

DWS NASDAQ 100 Volatility Target Index

5,897.19 -32.62 -0.55
 
Recent
Ticker Last Chg %Chg Volume
IVE

iShares S&P 500 Value ETF

149.12 0.00 0.00