IVE: iShares S&P 500 Value ETF

As of Friday, December 12th, 2025

$ 213.65

-0.82 -0.38%

Open: 214.69
High: 214.90
Low: 213.09
Volume: 1,094,202
Previous Close on Thursday, December 11th, 2025

$ 214.47

+1.27 +0.60%

Open: 213.02
High: 214.55
Low: 212.99
Volume: 823,607

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-12 214.69 214.90 213.09 213.65 1,094,202 -0.82 -0.38
2025-12-11 213.02 214.55 212.99 214.47 823,607 +1.27 +0.60
2025-12-10 210.97 213.54 210.73 213.20 1,564,705 +2.10 +0.99
2025-12-09 211.42 212.23 210.96 211.10 842,153 -0.22 -0.10
2025-12-08 212.23 212.23 211.00 211.32 844,854 -0.64 -0.30
2025-12-05 212.17 212.99 211.84 211.96 785,444 -0.21 -0.10
2025-12-04 212.41 212.76 211.21 212.17 633,183 -0.34 -0.16
2025-12-03 211.32 212.74 211.32 212.51 888,221 +1.08 +0.51
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 214.90
On 2025-12-12		 210.73
On 2025-12-10		 1.69 0.80 212.23
On 2025-12-08		 210.96
On 2025-12-09		 -0.60 212.75
10D 214.90
On 2025-12-12		 210.73
On 2025-12-10		 1.23 0.58 212.99
On 2025-12-05		 210.96
On 2025-12-09		 -0.95 212.31
20D 214.90
On 2025-12-12		 203.15
On 2025-11-20		 3.60 1.71 210.72
On 2025-11-14		 203.15
On 2025-11-20		 -3.59 210.07
WTD 214.90
On 2025-12-12		 210.73
On 2025-12-10		 1.69 0.80 212.23
On 2025-12-08		 210.96
On 2025-12-09		 -0.60 212.75
MTD 214.90
On 2025-12-12		 210.73
On 2025-12-10		 1.23 0.58 212.99
On 2025-12-05		 210.96
On 2025-12-09		 -0.95 212.31
As of Friday, December 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.81 +11.39 +3.95 8,933,852
KO

The Coca-Cola Company

70.52 +1.41 +2.04 18,405,391
PFE

Pfizer Inc.

25.85 +0.05 +0.19 50,805,668
VZ

Verizon Communications Inc.

40.89 +0.67 +1.67 20,473,372
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,458.05 -245.96 -0.51 495,837,866
DJTA

Dow Jones Transportation Average

17,504.57 -115.62 -0.66 125,196,155
SPX

S&P 500 Index

6,827.41 -73.59 -1.07
OEX

S&P 100 Index

3,415.21 -35.38 -1.03
NDX

NASDAQ 100 Index

25,196.73 -489.95 -1.91
NYA

NYSE Composite Index

22,004.35 -110.07 -0.50
XAX

NYSE AMEX Composite Index

7,183.31 -45.11 -0.62
RUI

RUSSELL 1000 Index

3,727.91 -40.78 -1.08
RUT

Russell 2000 Index

2,551.46 -39.15 -1.51
RUA

Russell 3000 Index

3,882.58 -43.23 -1.10
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.29 +0.22 +0.95
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.62 +0.27 +1.26
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.25 +0.30 +1.58
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,789.67 -173.92 -1.45
 
Recent
Ticker Last Chg %Chg Volume
VUG

Vanguard Growth ETF

485.26 -7.76 -1.57 1,143,225
HCA

HCA Healthcare Inc.

484.77 +2.42 +0.50 853,594
SYF

Synchrony Financial

84.22 -1.44 -1.68 3,751,979
IVE

iShares S&P 500 Value ETF

213.65 -0.82 -0.38 1,094,202