IVE: iShares S&P 500 Value ETF
$ 199.70 |
|
-- 0 0% |
Open: | 199.70 |
High: | 199.70 |
Low: | 199.70 |
Volume: | N/A |
$ 199.70
+0.03 +0.02%
Open: | 199.98 |
High: | 200.06 |
Low: | 199.23 |
Volume: | 379,256 |
Historical Data
Date | Open | High | Low | Close | Volume | Chg | %Chg |
---|---|---|---|---|---|---|---|
2025-07-29 | 199.98 | 200.06 | 199.23 | 199.70 | 379,256 | +0.03 | +0.02 |
2025-07-28 | 200.61 | 200.61 | 199.45 | 199.67 | 291,202 | -0.90 | -0.45 |
2025-07-25 | 200.25 | 200.71 | 199.54 | 200.57 | 263,248 | +0.65 | +0.33 |
2025-07-24 | 199.95 | 200.77 | 199.84 | 199.92 | 315,618 | -0.25 | -0.12 |
2025-07-23 | 199.52 | 200.29 | 199.04 | 200.17 | 1,348,715 | +1.29 | +0.65 |
2025-07-22 | 197.37 | 199.05 | 197.36 | 198.88 | 453,583 | +1.55 | +0.79 |
2025-07-21 | 197.57 | 198.40 | 197.24 | 197.33 | 427,777 | -0.01 | -0.01 |
2025-07-18 | 198.18 | 198.18 | 196.87 | 197.34 | 514,009 | -0.25 | -0.13 |
Metrics and Technicals
Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
---|---|---|---|---|---|---|---|---|
Peak | Trough | %Loss | ||||||
Period | High | Low | Chg | %Chg | MDD | SMA | ||
5D | 200.77 On 2025-07-24 |
199.04 On 2025-07-23 |
0.82 | 0.41 | 200.77 On 2025-07-24 |
199.23 On 2025-07-29 |
-0.77 | 200.01 |
10D | 200.77 On 2025-07-24 |
194.82 On 2025-07-16 |
3.82 | 1.95 | 200.77 On 2025-07-24 |
199.23 On 2025-07-29 |
-0.77 | 198.77 |
20D | 200.77 On 2025-07-24 |
194.82 On 2025-07-16 |
4.28 | 2.19 | 199.26 On 2025-07-10 |
194.82 On 2025-07-16 |
-2.23 | 198.20 |
WTD | 200.61 On 2025-07-28 |
199.23 On 2025-07-29 |
-0.87 | -0.43 | 200.61 On 2025-07-28 |
199.23 On 2025-07-29 |
-0.69 | 199.69 |
MTD | 200.77 On 2025-07-24 |
194.82 On 2025-07-16 |
4.28 | 2.19 | 199.26 On 2025-07-10 |
194.82 On 2025-07-16 |
-2.23 | 198.20 |
Watchlists
Log In
To create and display watchlists.
Markets
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
DJIA
Dow Jones Industrial Average |
44,632.99 | 0.00 | 0.00 | 492,116,155 |
DJTA
Dow Jones Transportation Average |
15,997.02 | 0.00 | 0.00 | 233,801,859 |
SPX
S&P 500 Index |
6,370.86 | 0.00 | 0.00 | |
OEX
S&P 100 Index |
3,135.33 | 0.00 | 0.00 | |
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
NDX
NASDAQ 100 Index |
23,308.30 | 0.00 | 0.00 | |
NYA
NYSE Composite Index |
20,761.56 | 0.00 | 0.00 | |
XAX
NYSE AMEX Composite Index |
6,113.92 | 0.00 | 0.00 | |
RUI
RUSSELL 1000 Index |
3,485.33 | 0.00 | 0.00 | |
RUT
Russell 2000 Index |
2,242.96 | 0.00 | 0.00 | |
RUA
Russell 3000 Index |
3,620.30 | 0.00 | 0.00 | |
VIX
CBOE Volatility Index |
15.70 | -0.28 | -1.75 | |
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
21.76 | 0.00 | 0.00 | |
VIX6M
CBOE S&P 500 6-Month Volatility Index |
20.61 | 0.00 | 0.00 | |
VIX3M
CBOE S&P 500 3-Month Volatility Index |
18.77 | 0.00 | 0.00 | |
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
10,737.78 | 0.00 | 0.00 |