IVE: iShares S&P 500 Value ETF

As of Wednesday, July 29th, 2026

$ 232.36

-2.06 -0.88%

Open: 234.32
High: 234.87
Low: 232.15
Volume: 792,583
Previous Close on Tuesday, July 28th, 2026

$ 234.42

+2.03 +0.87%

Open: 233.60
High: 234.91
Low: 233.59
Volume: 838,645

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-29 234.32 234.87 232.15 232.36 792,583 -2.06 -0.88
2026-07-28 233.60 234.91 233.59 234.42 838,645 +2.03 +0.87
2026-07-27 232.27 233.19 231.90 232.39 56,088 +1.03 +0.45
2026-07-24 229.58 231.84 229.58 231.36 670,362 +2.06 +0.90
2026-07-23 229.31 230.28 228.70 229.30 558,731 -1.43 -0.62
2026-07-22 231.00 231.75 230.43 230.73 616,395 +0.17 +0.07
2026-07-21 229.86 230.89 229.12 230.56 497,182 +0.83 +0.36
2026-07-20 231.43 231.56 229.60 229.73 763,727 -1.42 -0.61
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 234.91
On 2026-07-28		 228.70
On 2026-07-23		 1.63 0.71 234.91
On 2026-07-28		 232.15
On 2026-07-29		 -1.17 231.97
10D 234.91
On 2026-07-28		 228.70
On 2026-07-23		 2.11 0.92 233.58
On 2026-07-17		 228.70
On 2026-07-23		 -2.09 231.44
20D 234.91
On 2026-07-28		 226.85
On 2026-07-01		 5.30 2.33 233.58
On 2026-07-17		 228.70
On 2026-07-23		 -2.09 230.72
WTD 234.91
On 2026-07-28		 231.90
On 2026-07-27		 1.00 0.43 234.91
On 2026-07-28		 232.15
On 2026-07-29		 -1.17 233.06
MTD 234.91
On 2026-07-28		 226.85
On 2026-07-01		 5.30 2.33 233.58
On 2026-07-17		 228.70
On 2026-07-23		 -2.09 230.72
As of Wednesday, July 29th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

350.63 -12.96 -3.56 3,585,149
KO

The Coca-Cola Company

89.08 +0.81 +0.92 21,301,786
PFE

Pfizer Inc.

25.15 -0.10 -0.40 29,568,005
VZ

Verizon Communications Inc.

47.22 -0.97 -2.01 40,860,613
VIX

CBOE Volatility Index

20.49 +2.21 +12.09
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,594.14 -1,153.18 -2.19 520,199,451
DJTA

Dow Jones Transportation Average

21,461.86 -427.21 -1.95 68,695,669
SPX

S&P 500 Index

7,316.15 -112.63 -1.52
OEX

S&P 100 Index

3,587.48 -58.02 -1.59
NDX

NASDAQ 100 Index

27,192.31 -570.83 -2.06
NYA

NYSE Composite Index

23,944.97 -284.70 -1.18
XAX

NYSE AMEX Composite Index

8,383.95 +98.89 +1.19
RUI

RUSSELL 1000 Index

3,986.79 -61.47 -1.52
RUT

Russell 2000 Index

2,906.31 -47.49 -1.61
RUA

Russell 3000 Index

4,165.04 -64.38 -1.52
VIX

CBOE Volatility Index

20.49 +2.21 +12.09
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.07 +0.72 +3.08
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.01 +1.16 +5.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.41 +1.52 +7.64
 
Recent
Ticker Last Chg %Chg Volume
IUSB

iShares Core Total USD Bond Market ETF

45.51 -0.14 -0.31 3,208,285
AMH

American Homes 4 Rent

33.71 -0.07 -0.21 2,064,721
FOX

Twenty First Century Fox Inc. Class B

52.73 +1.10 +2.13 1,159,404
PRI

Primerica Inc.

323.43 +1.79 +0.56 183,546
IVE

iShares S&P 500 Value ETF

232.36 -2.06 -0.88 792,583