IVE: iShares S&P 500 Value ETF

As of Thursday, April 30th, 2026

$ 220.91

-- 0 0%

Open: 220.91
High: 220.91
Low: 220.91
Volume: N/A
Previous Close on Wednesday, April 29th, 2026

$ 220.91

+0.71 +0.32%

Open: 220.23
High: 220.91
Low: 219.95
Volume: 474,081

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-29 220.23 220.91 219.95 220.91 474,081 +0.71 +0.32
2026-04-28 220.92 221.16 219.77 220.20 680,405 +0.14 +0.06
2026-04-27 220.24 221.23 219.90 220.06 389,965 -0.57 -0.26
2026-04-24 221.51 221.68 220.29 220.63 389,561 -0.22 -0.10
2026-04-23 220.17 221.10 219.25 220.85 6,436 +0.69 +0.31
2026-04-22 220.96 221.25 219.73 220.16 561,785 +0.40 +0.18
2026-04-21 221.85 222.09 219.51 219.76 541,869 -1.36 -0.62
2026-04-20 220.79 221.66 220.65 221.12 620,235 +0.23 +0.10
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 221.68
On 2026-04-24		 219.25
On 2026-04-23		 0.75 0.34 221.68
On 2026-04-24		 219.77
On 2026-04-28		 -0.86 220.53
10D 222.09
On 2026-04-21		 217.89
On 2026-04-16		 2.90 1.33 222.09
On 2026-04-21		 219.25
On 2026-04-23		 -1.28 220.32
20D 222.09
On 2026-04-21		 209.65
On 2026-04-02		 9.76 4.62 222.09
On 2026-04-21		 219.25
On 2026-04-23		 -1.28 217.64
WTD 221.23
On 2026-04-27		 219.77
On 2026-04-28		 0.28 0.13 221.23
On 2026-04-27		 219.77
On 2026-04-28		 -0.66 220.39
MTD 222.09
On 2026-04-21		 209.65
On 2026-04-02		 9.76 4.62 222.09
On 2026-04-21		 219.25
On 2026-04-23		 -1.28 217.64
As of Wednesday, April 29th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

283.57 0.00 0.00 9,819,435
KO

The Coca-Cola Company

78.87 0.00 0.00 18,294,748
PFE

Pfizer Inc.

26.26 0.00 0.00 29,969,699
VZ

Verizon Communications Inc.

46.61 0.00 0.00 24,195,676
VIX

CBOE Volatility Index

18.81 +0.67 +3.69
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,861.81 0.00 0.00 453,287,653
DJTA

Dow Jones Transportation Average

20,531.30 0.00 0.00 126,119,578
SPX

S&P 500 Index

7,135.95 0.00 0.00
OEX

S&P 100 Index

3,524.11 0.00 0.00
NDX

NASDAQ 100 Index

27,186.99 0.00 0.00
NYA

NYSE Composite Index

22,751.51 0.00 0.00
XAX

NYSE AMEX Composite Index

8,928.75 +0.01 +0.00
RUI

RUSSELL 1000 Index

3,881.66 0.00 0.00
RUT

Russell 2000 Index

2,739.47 0.00 0.00
RUA

Russell 3000 Index

4,048.48 0.00 0.00
VIX

CBOE Volatility Index

18.81 +0.67 +3.69
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.21 +0.23 +0.96
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.25 +0.26 +1.13
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.19 +0.44 +2.12
 
Recent
Ticker Last Chg %Chg Volume
JKHY

Jack Henry & Associates Inc.

153.75 0.00 0.00
IVE

iShares S&P 500 Value ETF

220.91 0.00 0.00