IVE: iShares S&P 500 Value ETF

As of Friday, June 12th, 2026

$ 228.73

+1.58 +0.70%

Open: 227.91
High: 229.09
Low: 226.99
Volume: 1,151,587
Previous Close on Thursday, June 11th, 2026

$ 227.15

+2.47 +1.10%

Open: 225.83
High: 228.04
Low: 225.02
Volume: 1,146,596

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-12 227.91 229.09 226.99 228.73 1,151,587 +1.58 +0.70
2026-06-11 225.83 228.04 225.02 227.15 1,146,596 +2.47 +1.10
2026-06-10 226.33 226.92 224.64 224.68 1,104,330 -1.83 -0.81
2026-06-09 226.82 227.50 223.88 226.51 1,557,871 +0.46 +0.20
2026-06-08 227.36 228.23 226.00 226.05 87,028 -0.49 -0.22
2026-06-05 228.94 229.23 226.35 226.54 1,009,760 -2.63 -1.15
2026-06-04 228.76 229.53 228.54 229.17 765,999 +2.11 +0.93
2026-06-03 227.30 228.06 226.94 227.06 814,414 -0.80 -0.35
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 229.09
On 2026-06-12		 223.88
On 2026-06-09		 2.19 0.97 228.23
On 2026-06-08		 223.88
On 2026-06-09		 -1.90 226.62
10D 229.53
On 2026-06-04		 223.88
On 2026-06-09		 0.81 0.36 229.53
On 2026-06-04		 223.88
On 2026-06-09		 -2.46 227.05
20D 229.53
On 2026-06-04		 223.30
On 2026-05-15		 3.58 1.59 229.53
On 2026-06-04		 223.88
On 2026-06-09		 -2.46 226.77
WTD 229.09
On 2026-06-12		 223.88
On 2026-06-09		 2.19 0.97 228.23
On 2026-06-08		 223.88
On 2026-06-09		 -1.90 226.62
MTD 229.53
On 2026-06-04		 223.88
On 2026-06-09		 0.81 0.36 229.53
On 2026-06-04		 223.88
On 2026-06-09		 -2.46 227.05
As of Friday, June 12th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

335.30 +2.54 +0.76 4,358,716
KO

The Coca-Cola Company

82.62 +0.09 +0.11 11,619,843
PFE

Pfizer Inc.

26.21 +0.04 +0.15 38,746,243
VZ

Verizon Communications Inc.

48.11 +1.17 +2.49 21,943,306
VIX

CBOE Volatility Index

17.68 -1.76 -9.05
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,202.26 +353.51 +0.70 427,713,946
DJTA

Dow Jones Transportation Average

22,596.69 +72.95 +0.32 66,435,006
SPX

S&P 500 Index

7,431.46 +37.16 +0.50
OEX

S&P 100 Index

3,645.59 +9.47 +0.26
NDX

NASDAQ 100 Index

29,635.95 +189.77 +0.64
NYA

NYSE Composite Index

23,595.79 +182.90 +0.78
XAX

NYSE AMEX Composite Index

8,395.75 +47.64 +0.57
RUI

RUSSELL 1000 Index

4,047.10 +18.92 +0.47
RUT

Russell 2000 Index

2,943.99 +22.96 +0.79
RUA

Russell 3000 Index

4,227.02 +20.39 +0.48
VIX

CBOE Volatility Index

17.68 -1.76 -9.05
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.75 -0.20 -0.84
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.59 -0.55 -2.38
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.51 -0.91 -4.25
 
Recent
Ticker Last Chg %Chg Volume
IVE

iShares S&P 500 Value ETF

228.73 +1.58 +0.70 1,151,587