IVE: iShares S&P 500 Value ETF

As of Friday, June 13th, 2025

$ 190.91

-1.94 -1.01%

Open: 191.86
High: 192.57
Low: 190.62
Volume: 598,597
Previous Close on Thursday, June 12th, 2025

$ 192.85

+0.59 +0.31%

Open: 191.79
High: 192.94
Low: 191.47
Volume: 335,699

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-06-13 191.86 192.57 190.62 190.91 598,597 -1.94 -1.01
2025-06-12 191.79 192.94 191.47 192.85 335,699 +0.59 +0.31
2025-06-11 193.13 193.22 191.71 192.26 298,516 -0.66 -0.34
2025-06-10 191.86 193.18 191.86 192.92 337,868 +1.12 +0.58
2025-06-09 191.96 192.55 191.42 191.80 454,056 +0.46 +0.24
2025-06-06 191.11 191.99 190.88 191.34 380,006 +1.44 +0.76
2025-06-05 190.50 190.79 189.34 189.90 433,741 -0.15 -0.08
2025-06-04 190.80 191.11 190.02 190.05 318,525 -0.55 -0.29
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 193.22
On 2025-06-11		 190.62
On 2025-06-13		 -0.43 -0.22 193.22
On 2025-06-11		 190.62
On 2025-06-13		 -1.35 192.15
10D 193.22
On 2025-06-11		 187.50
On 2025-06-02		 1.92 1.02 193.22
On 2025-06-11		 190.62
On 2025-06-13		 -1.35 191.21
20D 193.22
On 2025-06-11		 185.34
On 2025-05-23		 0.62 0.33 192.15
On 2025-05-19		 185.34
On 2025-05-23		 -3.54 190.23
WTD 193.22
On 2025-06-11		 190.62
On 2025-06-13		 -0.43 -0.22 193.22
On 2025-06-11		 190.62
On 2025-06-13		 -1.35 192.15
MTD 193.22
On 2025-06-11		 187.50
On 2025-06-02		 1.92 1.02 193.22
On 2025-06-11		 190.62
On 2025-06-13		 -1.35 191.21
As of Friday, June 13th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

236.60 -3.39 -1.41 6,836,964
KO

The Coca-Cola Company

71.02 -1.22 -1.69 15,123,715
PFE

Pfizer Inc.

24.54 -0.30 -1.21 46,302,734
VZ

Verizon Communications Inc.

43.01 -0.15 -0.35 13,335,021
VIX

CBOE Volatility Index

20.82 +2.80 +15.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,197.79 -769.83 -1.79 485,320,056
DJTA

Dow Jones Transportation Average

14,685.56 -224.99 -1.51 150,768,294
SPX

S&P 500 Index

5,976.97 -68.29 -1.13
OEX

S&P 100 Index

2,927.40 -32.67 -1.10
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,631.04 -282.28 -1.29
NYA

NYSE Composite Index

19,981.07 -218.42 -1.08
XAX

NYSE AMEX Composite Index

5,805.34 +115.22 +2.02
RUI

RUSSELL 1000 Index

3,269.67 -38.44 -1.16
RUT

Russell 2000 Index

2,100.51 -39.59 -1.85
RUA

Russell 3000 Index

3,396.03 -40.96 -1.19
VIX

CBOE Volatility Index

20.82 +2.80 +15.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.43 +0.74 +3.26
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.40 +1.30 +5.88
VIX3M

CBOE S&P 500 3-Month Volatility Index

22.62 +1.97 +9.54
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,941.68 -107.40 -1.07
 
Recent
Ticker Last Chg %Chg Volume
IVE

iShares S&P 500 Value ETF

190.91 -1.94 -1.01 598,597