IVE: iShares S&P 500 Value ETF

As of Tuesday, October 27th, 2026

$ 239.23

+0.38 +0.16%

Open: 238.78
High: 239.43
Low: 238.26
Volume: 559,777
Previous Close on Monday, October 26th, 2026

$ 238.85

+0.73 +0.31%

Open: 238.19
High: 239.59
Low: 238.19
Volume: 637,465

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-27 238.78 239.43 238.26 239.23 559,777 +0.38 +0.16
2026-10-26 238.19 239.59 238.19 238.85 637,465 +0.73 +0.31
2026-10-23 238.36 238.76 237.28 238.12 557,398 -1.35 -0.56
2026-10-22 237.65 239.59 237.37 239.47 645,404 +1.42 +0.60
2026-10-21 237.32 238.33 236.98 238.05 650,868 +0.85 +0.36
2026-10-20 235.69 237.50 235.66 237.20 884,581 +2.04 +0.87
2026-10-19 235.47 236.18 235.03 235.16 484,151 -0.30 -0.13
2026-10-16 236.89 237.23 234.77 235.46 1,226,389 -0.20 -0.08
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 239.59
On 2026-10-22		 236.98
On 2026-10-21		 2.03 0.86 239.59
On 2026-10-22		 237.28
On 2026-10-23		 -0.96 238.74
10D 239.59
On 2026-10-22		 233.00
On 2026-10-14		 5.16 2.20 239.59
On 2026-10-22		 237.28
On 2026-10-23		 -0.96 237.13
20D 239.59
On 2026-10-22		 227.07
On 2026-10-01		 9.89 4.31 230.24
On 2026-09-30		 227.07
On 2026-10-01		 -1.38 234.19
WTD 239.59
On 2026-10-26		 238.19
On 2026-10-26		 1.11 0.47 239.59
On 2026-10-26		 238.26
On 2026-10-27		 -0.56 239.04
MTD 239.59
On 2026-10-22		 227.07
On 2026-10-01		 10.95 4.80 239.59
On 2026-10-22		 237.28
On 2026-10-23		 -0.96 234.51
As of Tuesday, October 27th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

297.76 +9.04 +3.13 6,888,699
KO

The Coca-Cola Company

91.33 -1.37 -1.48 17,683,279
PFE

Pfizer Inc.

29.79 +0.03 +0.11 25,603,443
VZ

Verizon Communications Inc.

43.89 +0.74 +1.71 28,178,171
VIX

CBOE Volatility Index

17.52 -0.87 -4.73
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,377.57 +15.99 +0.03 401,210,066
DJTA

Dow Jones Transportation Average

20,547.52 +342.70 +1.70 75,231,070
SPX

S&P 500 Index

7,722.60 +45.83 +0.60
OEX

S&P 100 Index

3,831.76 +27.48 +0.72
NDX

NASDAQ 100 Index

29,651.44 +378.04 +1.29
NYA

NYSE Composite Index

24,210.68 +23.82 +0.10
XAX

NYSE AMEX Composite Index

8,251.07 -199.88 -2.37
RUI

RUSSELL 1000 Index

4,198.49 +24.36 +0.58
RUT

Russell 2000 Index

2,818.87 +32.45 +1.16
RUA

Russell 3000 Index

4,371.48 +26.35 +0.61
VIX

CBOE Volatility Index

17.52 -0.87 -4.73
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.49 -0.10 -0.44
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.42 -0.21 -0.97
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.57 -0.37 -1.86
 
Recent
Ticker Last Chg %Chg Volume
DXC

DXC Technology Co

15.84 -0.46 -2.82 3,170,737
SNEX

StoneX Group Inc.

55.45 -0.10 -0.18 1,273,330
IRWD

Ironwood Pharmaceuticals Inc.

3.51 +0.01 +0.29 1,655,435
TAP

Molson Coors Beverage Company

39.45 -0.55 -1.38 2,388,839
IVE

iShares S&P 500 Value ETF

239.23 +0.38 +0.16 559,777