IVE: iShares S&P 500 Value ETF
$ 189.39 |
|
+2.36 +1.26% |
Open: | 188.03 |
High: | 190.01 |
Low: | 187.92 |
Volume: | 457,851 |
$ 187.03
+0.40 +0.21%
Open: | 186.55 |
High: | 189.13 |
Low: | 186.55 |
Volume: | 665,683 |
Historical Data
Date | Open | High | Low | Close | Volume | Chg | %Chg |
---|---|---|---|---|---|---|---|
2024-07-26 | 188.03 | 190.01 | 187.92 | 189.39 | 457,851 | +2.36 | +1.26 |
2024-07-25 | 186.55 | 189.13 | 186.55 | 187.03 | 665,683 | +0.40 | +0.21 |
2024-07-24 | 187.14 | 187.67 | 186.34 | 186.63 | 599,750 | -0.57 | -0.30 |
2024-07-23 | 187.93 | 188.04 | 187.08 | 187.20 | 1,309,246 | -0.84 | -0.45 |
2024-07-22 | 187.67 | 188.12 | 186.62 | 188.04 | 294,354 | +0.76 | +0.41 |
2024-07-19 | 188.62 | 188.98 | 187.05 | 187.28 | 846,724 | -1.24 | -0.66 |
2024-07-18 | 189.69 | 191.38 | 188.27 | 188.52 | 1,025,492 | -1.78 | -0.94 |
2024-07-17 | 188.85 | 190.90 | 188.85 | 190.30 | 971,195 | +1.02 | +0.54 |
Metrics and Technicals
Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
---|---|---|---|---|---|---|---|---|
Peak | Trough | %Loss | ||||||
Period | High | Low | Chg | %Chg | MDD | SMA | ||
5D | 190.01 On 2024-07-26 |
186.34 On 2024-07-24 |
2.11 | 1.13 | 188.12 On 2024-07-22 |
186.34 On 2024-07-24 |
-0.95 | 187.66 |
10D | 191.38 On 2024-07-18 |
186.14 On 2024-07-15 |
3.36 | 1.81 | 191.38 On 2024-07-18 |
186.34 On 2024-07-24 |
-2.63 | 188.02 |
20D | 191.38 On 2024-07-18 |
180.49 On 2024-07-05 |
7.56 | 4.16 | 191.38 On 2024-07-18 |
186.34 On 2024-07-24 |
-2.63 | 185.28 |
WTD | 190.01 On 2024-07-26 |
186.34 On 2024-07-24 |
2.11 | 1.13 | 188.12 On 2024-07-22 |
186.34 On 2024-07-24 |
-0.95 | 187.66 |
MTD | 191.38 On 2024-07-18 |
180.49 On 2024-07-05 |
7.38 | 4.05 | 191.38 On 2024-07-18 |
186.34 On 2024-07-24 |
-2.63 | 185.46 |
Watchlists
Log In
To create and display watchlists.
Markets
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
DJIA
Dow Jones Industrial Average |
40,589.34 | +654.27 | +1.64 | 332,129,715 |
DJTA
Dow Jones Transportation Average |
15,919.59 | +260.00 | +1.66 | 123,037,233 |
SPX
S&P 500 Index |
5,459.10 | +59.88 | +1.11 | |
OEX
S&P 100 Index |
2,625.69 | +26.65 | +1.03 | |
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
NDX
NASDAQ 100 Index |
19,023.66 | +193.07 | +1.03 | |
NYA
NYSE Composite Index |
18,564.48 | +220.02 | +1.20 | |
XAX
NYSE AMEX Composite Index |
5,087.57 | +16.71 | +0.33 | |
RUI
RUSSELL 1000 Index |
2,982.14 | +33.46 | +1.13 | |
RUT
Russell 2000 Index |
2,260.07 | +37.09 | +1.67 | |
RUA
Russell 3000 Index |
3,121.50 | +35.84 | +1.16 | |
W5000
Wilshire 5000 Total Market Index |
42,053.18 | 0.00 | 0.00 | 0 |
VIX
CBOE Volatility Index |
16.39 | -2.07 | -11.21 | |
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
19.63 | -0.93 | -4.52 | |
VIX6M
CBOE S&P 500 6-Month Volatility Index |
18.75 | -1.05 | -5.30 | |
VIX3M
CBOE S&P 500 3-Month Volatility Index |
17.24 | -1.45 | -7.76 | |
VXN
CBOE NASDAQ 100 Volatility Index |
16.89 | 0.00 | 0.00 | 0 |
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
9,423.89 | +74.18 | +0.79 |
Recent
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
IVE
iShares S&P 500 Value ETF |
189.39 | +2.36 | +1.26 | 457,851 |