IVE: iShares S&P 500 Value ETF

As of Friday, September 11th, 2026

$ 235.32

+2.07 +0.89%

Open: 235.09
High: 235.80
Low: 234.90
Volume: 586,164
Previous Close on Thursday, September 10th, 2026

$ 233.25

-0.75 -0.32%

Open: 233.54
High: 233.86
Low: 233.02
Volume: 597,486

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-11 235.09 235.80 234.90 235.32 586,164 +2.07 +0.89
2026-09-10 233.54 233.86 233.02 233.25 597,486 -0.75 -0.32
2026-09-09 234.92 234.94 233.82 234.00 433,976 -1.42 -0.60
2026-09-08 236.12 236.24 235.27 235.42 52,428 -1.38 -0.58
2026-09-04 237.23 237.60 236.63 236.80 395,278 -1.57 -0.66
2026-09-03 237.39 238.68 236.94 238.37 434,352 +1.60 +0.68
2026-09-02 236.00 237.07 235.84 236.77 402,556 +0.97 +0.41
2026-09-01 236.36 236.85 235.28 235.80 500,071 -0.73 -0.31
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 237.60
On 2026-09-04		 233.02
On 2026-09-10		 -3.05 -1.28 237.60
On 2026-09-04		 233.02
On 2026-09-10		 -1.93 234.96
10D 238.68
On 2026-09-03		 233.02
On 2026-09-10		 -1.73 -0.73 238.68
On 2026-09-03		 233.02
On 2026-09-10		 -2.37 235.96
20D 239.93
On 2026-08-19		 233.02
On 2026-09-10		 -2.69 -1.13 239.93
On 2026-08-19		 233.02
On 2026-09-10		 -2.88 236.64
WTD 236.24
On 2026-09-08		 233.02
On 2026-09-10		 -1.48 -0.63 236.24
On 2026-09-08		 233.02
On 2026-09-10		 -1.36 234.50
MTD 238.68
On 2026-09-03		 233.02
On 2026-09-10		 -1.21 -0.51 238.68
On 2026-09-03		 233.02
On 2026-09-10		 -2.37 235.72
As of Friday, September 11th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

323.66 -0.49 -0.15 2,506,579
KO

The Coca-Cola Company

88.29 +0.46 +0.52 9,900,911
PFE

Pfizer Inc.

27.72 +0.07 +0.25 25,107,774
VZ

Verizon Communications Inc.

50.61 +0.64 +1.28 15,451,457
VIX

CBOE Volatility Index

15.85 -1.99 -11.15
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,573.29 +509.19 +0.98 352,939,344
DJTA

Dow Jones Transportation Average

20,628.27 +65.60 +0.32 64,374,625
SPX

S&P 500 Index

7,656.98 +65.28 +0.86
OEX

S&P 100 Index

3,803.99 +31.60 +0.84
NDX

NASDAQ 100 Index

29,368.44 +264.93 +0.91
NYA

NYSE Composite Index

24,331.56 +190.92 +0.79
XAX

NYSE AMEX Composite Index

8,622.14 -42.42 -0.49
RUI

RUSSELL 1000 Index

4,167.26 +35.88 +0.87
RUT

Russell 2000 Index

2,903.94 +13.00 +0.45
RUA

Russell 3000 Index

4,345.43 +36.69 +0.85
VIX

CBOE Volatility Index

15.85 -1.99 -11.15
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.75 -0.48 -2.16
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.40 -0.77 -3.64
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.59 -1.14 -5.78
 
Recent
Ticker Last Chg %Chg Volume
ACA

Arcosa Inc.

145.00 -0.25 -0.17 621,128
QLD

ProShares Ultra QQQ

89.55 +1.53 +1.74 3,295,342
SO

Southern Company

87.17 -0.58 -0.66 5,141,491
IRWD

Ironwood Pharmaceuticals Inc.

4.08 +0.11 +2.77 1,242,823
IVE

iShares S&P 500 Value ETF

235.32 +2.07 +0.89 586,164