IVE: iShares S&P 500 Value ETF

As of Thursday, May 30th, 2024

$ 180.33

-- 0 0%

Open: 180.33
High: 180.33
Low: 180.33
Volume: N/A
Previous Close on Wednesday, May 29th, 2024

$ 180.33

-1.79 -0.98%

Open: 180.71
High: 180.71
Low: 180.04
Volume: 543,756
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-05-29 180.71 180.71 180.04 180.33 543,756 -1.79 -0.98
2024-05-28 183.37 183.37 181.52 182.12 638,944 -1.30 -0.71
2024-05-24 183.40 183.88 183.14 183.42 400,646 +0.68 +0.37
2024-05-23 185.40 185.40 182.64 182.74 443,715 -2.63 -1.42
2024-05-22 185.41 186.13 184.96 185.37 263,817 -0.55 -0.30
2024-05-21 185.60 186.05 185.39 185.92 404,625 +0.21 +0.11
2024-05-20 186.60 186.78 185.61 185.71 384,823 -0.99 -0.53
2024-05-17 186.28 186.76 185.95 186.70 458,880 +0.54 +0.29

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 186.13
On 2024-05-22
180.04
On 2024-05-29
-5.59 -3.01 186.13
On 2024-05-22
180.04
On 2024-05-29
-3.27 182.80
10D 186.78
On 2024-05-20
180.04
On 2024-05-29
-4.37 -2.37 186.78
On 2024-05-20
180.04
On 2024-05-29
-3.61 184.45
20D 186.78
On 2024-05-20
178.04
On 2024-05-02
1.54 0.86 186.78
On 2024-05-20
180.04
On 2024-05-29
-3.61 183.25
WTD 183.37
On 2024-05-28
180.04
On 2024-05-29
-3.09 -1.68 183.37
On 2024-05-28
180.04
On 2024-05-29
-1.82 181.23
MTD 186.78
On 2024-05-20
178.04
On 2024-05-02
1.54 0.86 186.78
On 2024-05-20
180.04
On 2024-05-29
-3.61 183.25
As of Wednesday, May 29th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

164.85 +1.25 +0.76 2,069,894
KO

The Coca-Cola Company

61.98 +0.28 +0.45 3,172,750
PFE

Pfizer Inc.

28.04 +0.22 +0.77 9,227,988
VZ

Verizon Communications Inc.

40.02 +0.92 +2.35 6,655,604
VIX

CBOE Volatility Index

13.68 -0.60 -4.20
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,187.92 -253.62 -0.66 167,390,640
DJTA

Dow Jones Transportation Average

14,980.80 +199.24 +1.35 59,189,722
SPX

S&P 500 Index

5,259.21 -7.74 -0.15
OEX

S&P 100 Index

2,519.29 -10.25 -0.41
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,656.37 -80.38 -0.43
NYA

NYSE Composite Index

17,874.39 +79.50 +0.45
XAX

NYSE AMEX Composite Index

4,950.00 +51.74 +1.06
RUI

RUSSELL 1000 Index

2,873.48 -2.79 -0.10
RUT

Russell 2000 Index

2,062.41 +26.22 +1.29
RUA

Russell 3000 Index

2,999.96 -0.84 -0.03
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

13.68 -0.60 -4.20
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.69 -0.20 -1.06
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.94 -0.27 -1.57
VIX3M

CBOE S&P 500 3-Month Volatility Index

15.07 -0.38 -2.46
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,144.16 -38.45 -0.42
 
Recent
Ticker Last Chg %Chg Volume
IVE

iShares S&P 500 Value ETF

180.33 0.00 0.00