IVE: iShares S&P 500 Value ETF

As of Monday, May 6th, 2024

$ 181.40

+1.08 +0.60%

Open: 181.18
High: 181.48
Low: 180.68
Volume: 589,948
Previous Close on Friday, May 3rd, 2024

$ 180.32

+0.96 +0.54%

Open: 180.62
High: 180.80
Low: 179.36
Volume: 762,737

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-05-06 181.18 181.48 180.68 181.40 589,948 +1.08 +0.60
2024-05-03 180.62 180.80 179.36 180.32 762,737 +0.96 +0.54
2024-05-02 179.47 179.72 178.04 179.36 1,004,813 +1.00 +0.56
2024-05-01 178.31 180.38 178.05 178.36 1,074,547 -0.43 -0.24
2024-04-30 180.23 180.39 178.78 178.79 381,087 -2.12 -1.17
2024-04-29 180.38 181.19 180.23 180.91 556,327 +0.76 +0.42
2024-04-26 179.77 180.71 179.52 180.15 440,677 -0.30 -0.17
2024-04-25 180.32 180.84 179.05 180.45 414,849 -0.59 -0.33
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 181.48
On 2024-05-06		 178.04
On 2024-05-02		 0.49 0.27 180.39
On 2024-04-30		 178.04
On 2024-05-02		 -1.30 179.65
10D 181.48
On 2024-05-06		 178.04
On 2024-05-02		 1.69 0.94 181.35
On 2024-04-23		 178.04
On 2024-05-02		 -1.83 180.18
20D 184.49
On 2024-04-09		 176.09
On 2024-04-17		 -2.31 -1.26 184.49
On 2024-04-09		 176.09
On 2024-04-17		 -4.55 179.66
WTD 181.48
On 2024-05-06		 180.68
On 2024-05-06		 1.08 0.60 -- -- -- 181.40
MTD 181.48
On 2024-05-06		 178.04
On 2024-05-02		 2.61 1.46 180.38
On 2024-05-01		 178.04
On 2024-05-02		 -1.30 179.86
As of Monday, May 6th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

167.97 +3.86 +2.35 4,532,735
KO

The Coca-Cola Company

62.35 +0.18 +0.29 9,304,618
PFE

Pfizer Inc.

28.16 +0.35 +1.26 52,226,067
VZ

Verizon Communications Inc.

39.33 +0.44 +1.13 12,381,077
VIX

CBOE Volatility Index

13.49 0.00 0.00
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,852.27 +176.59 +0.46 315,602,653
DJTA

Dow Jones Transportation Average

15,380.87 +32.47 +0.21 123,893,025
SPX

S&P 500 Index

5,180.74 +52.95 +1.03
OEX

S&P 100 Index

2,465.54 +26.68 +1.09
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,093.57 +202.77 +1.13
NYA

NYSE Composite Index

17,963.84 +165.95 +0.93
XAX

NYSE AMEX Composite Index

4,856.57 +63.29 +1.32
RUI

RUSSELL 1000 Index

2,839.15 +30.15 +1.07
RUT

Russell 2000 Index

2,060.67 +24.95 +1.23
RUA

Russell 3000 Index

2,965.80 +31.72 +1.08
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

13.49 0.00 0.00
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.88 -0.10 -0.53
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.94 -0.19 -1.11
VIX3M

CBOE S&P 500 3-Month Volatility Index

15.02 -0.25 -1.64
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,912.99 +94.91 +1.08
 
Recent
Ticker Last Chg %Chg Volume
IVE

iShares S&P 500 Value ETF

181.40 +1.08 +0.60 589,948