IVE: iShares S&P 500 Value ETF

As of Friday, March 13th, 2026

$ 211.71

-0.20 -0.09%

Open: 213.11
High: 213.92
Low: 211.48
Volume: 1,805,422
Previous Close on Thursday, March 12th, 2026

$ 211.91

-2.85 -1.33%

Open: 213.23
High: 213.89
Low: 211.89
Volume: 9,959,868

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-03-13 213.11 213.92 211.48 211.71 1,805,422 -0.20 -0.09
2026-03-12 213.23 213.89 211.89 211.91 9,959,868 -2.85 -1.33
2026-03-11 215.37 215.63 213.96 214.76 622,956 -0.63 -0.29
2026-03-10 215.97 217.53 214.78 215.39 1,523,694 -1.00 -0.46
2026-03-09 214.42 216.95 212.29 216.39 1,747,794 +0.15 +0.07
2026-03-06 216.43 216.69 214.40 216.24 2,023,793 -2.22 -1.02
2026-03-05 219.37 220.07 217.21 218.46 2,228,687 -2.30 -1.04
2026-03-04 220.35 221.17 219.07 220.76 3,628,105 +0.78 +0.35
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 217.53
On 2026-03-10		 211.48
On 2026-03-13		 -4.53 -2.09 217.53
On 2026-03-10		 211.48
On 2026-03-13		 -2.78 214.03
10D 222.59
On 2026-03-02		 211.48
On 2026-03-13		 -10.38 -4.67 222.59
On 2026-03-02		 211.48
On 2026-03-13		 -4.99 216.75
20D 222.69
On 2026-02-26		 211.48
On 2026-03-13		 -7.27 -3.32 222.69
On 2026-02-26		 211.48
On 2026-03-13		 -5.03 218.83
WTD 217.53
On 2026-03-10		 211.48
On 2026-03-13		 -4.53 -2.09 217.53
On 2026-03-10		 211.48
On 2026-03-13		 -2.78 214.03
MTD 222.59
On 2026-03-02		 211.48
On 2026-03-13		 -10.38 -4.67 222.59
On 2026-03-02		 211.48
On 2026-03-13		 -4.99 216.75
As of Friday, March 13th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.69 -7.01 -2.29 5,736,005
KO

The Coca-Cola Company

77.34 -0.27 -0.35 11,898,327
PFE

Pfizer Inc.

26.58 -0.28 -1.04 34,230,361
VZ

Verizon Communications Inc.

51.38 +0.75 +1.48 21,771,295
VIX

CBOE Volatility Index

27.19 -0.10 -0.37
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,558.47 -119.38 -0.26 453,256,742
DJTA

Dow Jones Transportation Average

17,731.84 +20.92 +0.12 187,579,091
SPX

S&P 500 Index

6,632.19 -40.43 -0.61
OEX

S&P 100 Index

3,254.19 -30.17 -0.92
NDX

NASDAQ 100 Index

24,380.73 -152.85 -0.62
NYA

NYSE Composite Index

22,050.94 -67.76 -0.31
XAX

NYSE AMEX Composite Index

8,420.47 -199.61 -2.32
RUI

RUSSELL 1000 Index

3,616.28 -21.36 -0.59
RUT

Russell 2000 Index

2,480.05 -8.94 -0.36
RUA

Russell 3000 Index

3,766.72 -21.87 -0.58
VIX

CBOE Volatility Index

27.19 -0.10 -0.37
VIX1Y

CBOE S&P 500 One-Year Volatility Index

26.75 +0.51 +1.94
VIX6M

CBOE S&P 500 6-Month Volatility Index

27.43 +0.17 +0.62
VIX3M

CBOE S&P 500 3-Month Volatility Index

27.28 +0.33 +1.22
 
Recent
Ticker Last Chg %Chg Volume
AMPH

Amphastar Pharmaceuticals Inc.

18.18 +0.01 +0.03 604,646
IVE

iShares S&P 500 Value ETF

211.71 -0.20 -0.09 1,805,422