IVE: iShares S&P 500 Value ETF

As of Wednesday, January 28th, 2026

$ 216.35

-0.39 -0.18%

Open: 216.76
High: 217.41
Low: 215.86
Volume: 650,813
Previous Close on Tuesday, January 27th, 2026

$ 216.74

-0.40 -0.18%

Open: 216.68
High: 217.03
Low: 216.33
Volume: 767,437

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-01-28 216.76 217.41 215.86 216.35 650,813 -0.39 -0.18
2026-01-27 216.68 217.03 216.33 216.74 767,437 -0.40 -0.18
2026-01-26 217.00 217.48 216.86 217.14 630,046 +0.80 +0.37
2026-01-23 216.74 216.74 215.67 216.34 521,729 -0.83 -0.38
2026-01-22 217.16 218.04 216.87 217.17 686,481 +0.55 +0.25
2026-01-21 214.71 217.34 214.64 216.62 1,238,606 +2.93 +1.37
2026-01-20 215.07 215.76 213.42 213.69 1,020,847 -3.57 -1.64
2026-01-16 217.65 217.94 216.99 217.26 792,394 -0.51 -0.23
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 218.04
On 2026-01-22		 215.67
On 2026-01-23		 -0.27 -0.12 218.04
On 2026-01-22		 215.67
On 2026-01-23		 -1.09 216.75
10D 218.44
On 2026-01-15		 213.42
On 2026-01-20		 -0.42 -0.19 218.44
On 2026-01-15		 213.42
On 2026-01-20		 -2.30 216.65
20D 218.44
On 2026-01-15		 211.56
On 2026-01-02		 2.56 1.20 218.44
On 2026-01-15		 213.42
On 2026-01-20		 -2.30 215.89
WTD 217.48
On 2026-01-26		 215.86
On 2026-01-28		 0.01 0.00 217.48
On 2026-01-26		 215.86
On 2026-01-28		 -0.74 216.74
MTD 218.44
On 2026-01-15		 211.56
On 2026-01-02		 4.28 2.02 218.44
On 2026-01-15		 213.42
On 2026-01-20		 -2.30 216.23
As of Wednesday, January 28th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

292.48 -4.99 -1.68 7,302,392
KO

The Coca-Cola Company

73.06 -0.49 -0.67 14,160,700
PFE

Pfizer Inc.

25.86 -0.64 -2.42 44,423,249
VZ

Verizon Communications Inc.

39.41 +0.09 +0.23 24,108,839
VIX

CBOE Volatility Index

16.35 +0.10 +0.62
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,015.60 +12.19 +0.02 470,999,438
DJTA

Dow Jones Transportation Average

18,144.94 -40.89 -0.22 133,363,756
SPX

S&P 500 Index

6,978.03 -0.57 -0.01
OEX

S&P 100 Index

3,450.50 -1.63 -0.05
NDX

NASDAQ 100 Index

26,022.79 +83.05 +0.32
NYA

NYSE Composite Index

22,800.10 -78.11 -0.34
XAX

NYSE AMEX Composite Index

8,097.17 +41.64 +0.52
RUI

RUSSELL 1000 Index

3,807.23 -2.20 -0.06
RUT

Russell 2000 Index

2,653.55 -13.15 -0.49
RUA

Russell 3000 Index

3,968.49 -3.09 -0.08
VIX

CBOE Volatility Index

16.35 +0.10 +0.62
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.02 +0.07 +0.31
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.72 -0.01 -0.05
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.30 +0.12 +0.63
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,767.32 0.00 0.00
 
Recent
Ticker Last Chg %Chg Volume
PAGS

PagSeguro Digital Ltd.

11.97 +0.14 +1.18 4,361,674
IVE

iShares S&P 500 Value ETF

216.35 -0.39 -0.18 650,813