IVE: iShares S&P 500 Value ETF

As of Wednesday, October 29th, 2025

$ 209.47

-1.20 -0.57%

Open: 210.69
High: 210.69
Low: 208.47
Volume: 762,798
Previous Close on Tuesday, October 28th, 2025

$ 210.67

-0.74 -0.35%

Open: 211.83
High: 211.83
Low: 210.62
Volume: 1,493,486

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-29 210.69 210.69 208.47 209.47 762,798 -1.20 -0.57
2025-10-28 211.83 211.83 210.62 210.67 1,493,486 -0.74 -0.35
2025-10-27 210.93 211.56 210.67 211.41 355,008 +1.55 +0.74
2025-10-24 210.21 210.37 209.74 209.86 475,767 +1.09 +0.52
2025-10-23 208.46 209.04 207.96 208.77 500,852 +0.77 +0.37
2025-10-22 208.90 208.90 207.18 208.00 688,166 -0.99 -0.47
2025-10-21 208.68 209.57 208.62 208.99 517,089 +0.57 +0.27
2025-10-20 206.90 208.72 206.90 208.42 590,839 +2.41 +1.17
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 211.83
On 2025-10-28		 207.96
On 2025-10-23		 1.47 0.71 211.83
On 2025-10-28		 208.47
On 2025-10-29		 -1.59 210.04
10D 211.83
On 2025-10-28		 203.92
On 2025-10-16		 2.98 1.44 211.83
On 2025-10-28		 208.47
On 2025-10-29		 -1.59 208.62
20D 211.83
On 2025-10-28		 202.45
On 2025-10-10		 2.44 1.18 209.12
On 2025-10-06		 202.45
On 2025-10-10		 -3.19 207.59
WTD 211.83
On 2025-10-28		 208.47
On 2025-10-29		 -0.39 -0.19 211.83
On 2025-10-28		 208.47
On 2025-10-29		 -1.59 210.52
MTD 211.83
On 2025-10-28		 202.45
On 2025-10-10		 2.96 1.43 209.12
On 2025-10-06		 202.45
On 2025-10-10		 -3.19 207.56
As of Wednesday, October 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

314.28 +4.49 +1.45 3,473,949
KO

The Coca-Cola Company

68.35 -1.81 -2.58 19,708,247
PFE

Pfizer Inc.

24.29 -0.21 -0.86 64,815,418
VZ

Verizon Communications Inc.

40.21 +0.89 +2.26 53,537,296
VIX

CBOE Volatility Index

17.09 +0.67 +4.08
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,632.00 -74.37 -0.16 681,863,288
DJTA

Dow Jones Transportation Average

15,587.68 +30.26 +0.19 131,893,432
SPX

S&P 500 Index

6,890.59 -0.30 0.00
OEX

S&P 100 Index

3,481.00 +11.25 +0.32
NDX

NASDAQ 100 Index

26,119.85 +107.69 +0.41
NYA

NYSE Composite Index

21,525.93 -163.62 -0.75
XAX

NYSE AMEX Composite Index

7,100.71 +46.63 +0.66
RUI

RUSSELL 1000 Index

3,757.80 -2.54 -0.07
RUT

Russell 2000 Index

2,484.81 -21.85 -0.87
RUA

Russell 3000 Index

3,907.82 -4.01 -0.10
VIX

CBOE Volatility Index

17.09 +0.67 +4.08
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.34 +0.13 +0.56
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.10 +0.25 +1.14
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.93 +0.38 +1.94
VOLNDX

DWS NASDAQ 100 Volatility Target Index

12,155.32 +50.94 +0.42
 
Recent
Ticker Last Chg %Chg Volume
TOTL

SPDR DoubleLine Total Return Tactical ETF

40.63 -0.18 -0.44 459,019
BG

Bunge Limited

96.10 -0.27 -0.28 1,203,150
HCA

HCA Healthcare Inc.

468.40 +1.94 +0.42 1,360,747
SYF

Synchrony Financial

73.21 -1.51 -2.02 3,142,882
IVE

iShares S&P 500 Value ETF

209.47 -1.20 -0.57 762,798