IVE: iShares S&P 500 Value ETF

As of Friday, September 12th, 2025

$ 203.94

-0.45 -0.22%

Open: 204.14
High: 204.64
Low: 203.82
Volume: 388,069
Previous Close on Thursday, September 11th, 2025

$ 204.39

+2.50 +1.24%

Open: 202.24
High: 204.59
Low: 202.09
Volume: 605,380

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-12 204.14 204.64 203.82 203.94 388,069 -0.45 -0.22
2025-09-11 202.24 204.59 202.09 204.39 605,380 +2.50 +1.24
2025-09-10 202.76 202.76 201.22 201.89 1,058,885 -1.00 -0.49
2025-09-09 202.78 203.29 202.64 202.89 851,112 +0.04 +0.02
2025-09-08 203.05 203.05 201.95 202.85 369,300 -0.32 -0.16
2025-09-05 204.13 204.60 202.34 203.17 390,760 -0.95 -0.47
2025-09-04 202.83 204.14 202.48 204.12 306,813 +1.52 +0.75
2025-09-03 202.74 203.04 201.65 202.60 317,993 -0.09 -0.04
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 204.64
On 2025-09-12		 201.22
On 2025-09-10		 0.77 0.38 203.29
On 2025-09-09		 201.22
On 2025-09-10		 -1.02 203.19
10D 204.64
On 2025-09-12		 201.22
On 2025-09-10		 0.12 0.06 204.60
On 2025-09-05		 201.22
On 2025-09-10		 -1.65 203.24
20D 204.64
On 2025-09-12		 200.52
On 2025-08-21		 1.90 0.94 204.60
On 2025-09-05		 201.22
On 2025-09-10		 -1.65 202.84
WTD 204.64
On 2025-09-12		 201.22
On 2025-09-10		 0.77 0.38 203.29
On 2025-09-09		 201.22
On 2025-09-10		 -1.02 203.19
MTD 204.64
On 2025-09-12		 201.22
On 2025-09-10		 0.04 0.02 204.60
On 2025-09-05		 201.22
On 2025-09-10		 -1.65 203.17
As of Friday, September 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

281.69 +0.13 +0.05 3,248,967
KO

The Coca-Cola Company

67.01 -0.61 -0.90 18,650,083
PFE

Pfizer Inc.

23.87 -0.99 -3.98 81,016,147
VZ

Verizon Communications Inc.

43.97 -0.17 -0.39 13,659,876
VIX

CBOE Volatility Index

14.71 +0.03 +0.20
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,834.22 -273.78 -0.59 414,166,467
DJTA

Dow Jones Transportation Average

15,628.08 -139.33 -0.88 155,142,807
SPX

S&P 500 Index

6,584.29 -3.18 -0.05
OEX

S&P 100 Index

3,275.87 +7.49 +0.23
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,092.19 +99.63 +0.42
NYA

NYSE Composite Index

21,374.32 -159.32 -0.74
XAX

NYSE AMEX Composite Index

6,877.75 -49.15 -0.71
RUI

RUSSELL 1000 Index

3,605.05 -4.22 -0.12
RUT

Russell 2000 Index

2,397.06 -24.47 -1.01
RUA

Russell 3000 Index

3,749.88 -5.85 -0.16
VIX

CBOE Volatility Index

14.71 +0.03 +0.20
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.87 +0.04 +0.18
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.38 +0.05 +0.25
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.04 +0.02 +0.11
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,135.35 +53.80 +0.49
 
Recent
Ticker Last Chg %Chg Volume
TW

Tradeweb Markets Inc.

117.92 -1.69 -1.41 1,504,995
RGLD

Royal Gold Inc.

189.32 +0.13 +0.07 615,553
IVE

iShares S&P 500 Value ETF

203.94 -0.45 -0.22 388,069