IVE: iShares S&P 500 Value ETF
$ 183.32 |
|
+0.82 +0.45% |
|
| Open: | 181.81 |
| High: | 183.81 |
| Low: | 181.68 |
| Volume: | 610,980 |
$ 182.50
+0.66 +0.36%
| Open: | 182.37 |
| High: | 183.10 |
| Low: | 180.92 |
| Volume: | 340,063 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-04-29 | 181.81 | 183.81 | 181.68 | 183.32 | 610,980 | +0.82 | +0.45 |
| 2025-04-28 | 182.37 | 183.10 | 180.92 | 182.50 | 340,063 | +0.66 | +0.36 |
| 2025-04-25 | 181.56 | 182.08 | 180.22 | 181.84 | 665,372 | -0.23 | -0.13 |
| 2025-04-24 | 179.74 | 182.25 | 179.00 | 182.07 | 3,798,761 | +2.60 | +1.45 |
| 2025-04-23 | 180.79 | 182.64 | 178.91 | 179.47 | 1,245,687 | +1.49 | +0.84 |
| 2025-04-22 | 175.60 | 178.40 | 175.50 | 177.98 | 621,617 | +4.20 | +2.42 |
| 2025-04-21 | 175.85 | 176.01 | 172.13 | 173.78 | 1,025,515 | -3.60 | -2.03 |
| 2025-04-17 | 176.56 | 178.73 | 176.56 | 177.38 | 656,545 | +0.34 | +0.19 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 183.81 On 2025-04-29 |
178.91 On 2025-04-23 |
5.34 | 3.00 | 182.64 On 2025-04-23 |
179.00 On 2025-04-24 |
-2.00 | 181.84 |
| 10D | 183.81 On 2025-04-29 |
172.13 On 2025-04-21 |
2.97 | 1.65 | 181.52 On 2025-04-15 |
172.13 On 2025-04-21 |
-5.17 | 179.50 |
| 20D | 191.71 On 2025-04-02 |
165.45 On 2025-04-07 |
-7.26 | -3.81 | 191.71 On 2025-04-02 |
165.45 On 2025-04-07 |
-13.70 | 179.36 |
| WTD | 183.81 On 2025-04-29 |
180.92 On 2025-04-28 |
1.48 | 0.81 | 183.10 On 2025-04-28 |
183.10 On 2025-04-28 |
0.00 | 182.91 |
| MTD | 191.71 On 2025-04-02 |
165.45 On 2025-04-07 |
-7.26 | -3.81 | 191.71 On 2025-04-02 |
165.45 On 2025-04-07 |
-13.70 | 179.36 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
40,527.62 | +300.03 | +0.75 | 434,832,268 |
|
DJTA
Dow Jones Transportation Average |
13,575.77 | +15.85 | +0.12 | 134,072,384 |
|
SPX
S&P 500 Index |
5,560.83 | +32.08 | +0.58 | |
|
OEX
S&P 100 Index |
2,692.86 | +14.50 | +0.54 | |
|
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
|
NDX
NASDAQ 100 Index |
19,544.95 | +117.66 | +0.61 | |
|
NYA
NYSE Composite Index |
19,089.21 | +117.48 | +0.62 | |
|
XAX
NYSE AMEX Composite Index |
4,988.35 | +4.21 | +0.08 | |
|
RUI
RUSSELL 1000 Index |
3,042.16 | +17.85 | +0.59 | |
|
RUT
Russell 2000 Index |
1,976.52 | +10.97 | +0.56 | |
|
RUA
Russell 3000 Index |
3,161.27 | +18.51 | +0.59 | |
|
W5000
Wilshire 5000 Total Market Index |
42,053.18 | 0.00 | 0.00 | 0 |
|
VIX
CBOE Volatility Index |
24.17 | -0.92 | -3.67 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
25.38 | 0.00 | 0.00 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
25.83 | -0.28 | -1.07 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
25.22 | -0.52 | -2.02 | |
|
VXN
CBOE NASDAQ 100 Volatility Index |
16.89 | 0.00 | 0.00 | 0 |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
9,485.71 | +19.22 | +0.20 |