IVE: iShares S&P 500 Value ETF

As of Friday, August 29th, 2025

$ 203.90

+0.08 +0.04%

Open: 203.79
High: 204.23
Low: 203.40
Volume: 328,175
Previous Close on Thursday, August 28th, 2025

$ 203.82

+0.14 +0.07%

Open: 203.83
High: 204.00
Low: 203.01
Volume: 330,028

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-29 203.79 204.23 203.40 203.90 328,092 +0.08 +0.04
2025-08-28 203.83 204.00 203.01 203.82 330,028 +0.14 +0.07
2025-08-27 202.73 203.84 202.64 203.68 331,050 +0.96 +0.47
2025-08-26 202.18 203.03 202.07 202.72 350,417 +0.24 +0.12
2025-08-25 203.58 203.69 202.48 202.48 345,949 -1.43 -0.70
2025-08-22 201.95 204.30 201.95 203.91 364,011 +2.85 +1.42
2025-08-21 201.11 201.69 200.52 201.06 266,634 -0.61 -0.30
2025-08-20 202.04 202.44 201.28 201.67 431,618 -0.19 -0.09
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 204.23
On 2025-08-29		 202.07
On 2025-08-26		 -0.01 0.00 203.69
On 2025-08-25		 202.07
On 2025-08-26		 -0.80 203.32
10D 204.30
On 2025-08-22		 200.52
On 2025-08-21		 2.26 1.12 204.30
On 2025-08-22		 202.07
On 2025-08-26		 -1.09 202.65
20D 204.30
On 2025-08-22		 195.25
On 2025-08-04		 9.46 4.87 204.30
On 2025-08-22		 202.07
On 2025-08-26		 -1.09 200.82
WTD 204.23
On 2025-08-29		 202.07
On 2025-08-26		 -0.01 0.00 203.69
On 2025-08-25		 202.07
On 2025-08-26		 -0.80 203.32
MTD 204.30
On 2025-08-22		 193.91
On 2025-08-01		 6.92 3.51 204.30
On 2025-08-22		 202.07
On 2025-08-26		 -1.09 200.52
As of Friday, August 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.20 -0.80 -0.29 5,033,199
KO

The Coca-Cola Company

68.99 +0.63 +0.92 14,591,970
PFE

Pfizer Inc.

24.76 +0.16 +0.65 36,985,992
VZ

Verizon Communications Inc.

44.23 +0.30 +0.68 14,787,682
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,544.88 -92.02 -0.20 495,158,511
DJTA

Dow Jones Transportation Average

15,904.85 +1.95 +0.01 134,475,861
SPX

S&P 500 Index

6,460.26 -41.60 -0.64
OEX

S&P 100 Index

3,195.75 -24.45 -0.76
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,415.42 -288.03 -1.22
NYA

NYSE Composite Index

21,151.47 -13.58 -0.06
XAX

NYSE AMEX Composite Index

6,640.85 +33.19 +0.50
RUI

RUSSELL 1000 Index

3,537.39 -22.82 -0.64
RUT

Russell 2000 Index

2,366.42 -12.00 -0.50
RUA

Russell 3000 Index

3,680.46 -23.52 -0.64
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.92 +0.26 +1.20
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.83 +0.42 +2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.35 +0.63 +3.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,771.87 -156.59 -1.43
 
Recent
Ticker Last Chg %Chg Volume
SPXL

Direxion Daily S&P 500 Bull 3X Shares

193.01 -3.66 -1.86 2,869,526
OLN

Olin Corporation

23.66 +0.80 +3.50 1,714,733
TMV

Direxion Daily 20+ Yr Trsy Bear 3X ETF

38.98 +0.92 +2.42 1,096,154
PG

The Procter & Gamble Company

157.04 +1.39 +0.89 5,266,223
IVE

iShares S&P 500 Value ETF

203.90 +0.08 +0.04 328,175