IVE: iShares S&P 500 Value ETF

As of Wednesday, April 24th, 2024

$ 180.98

-- 0 0%

Open: 180.98
High: 180.98
Low: 180.98
Volume: N/A
Previous Close on Tuesday, April 23rd, 2024

$ 180.98

+1.27 +0.71%

Open: 180.35
High: 181.35
Low: 180.04
Volume: 732,957

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-04-23 180.35 181.35 180.04 180.98 732,957 +1.27 +0.71
2024-04-22 179.05 180.65 178.25 179.71 438,800 +1.32 +0.74
2024-04-19 177.36 178.63 177.36 178.39 655,320 +1.48 +0.84
2024-04-18 177.19 177.99 176.53 176.91 427,103 +0.33 +0.19
2024-04-17 177.40 177.68 176.09 176.58 869,976 -0.12 -0.07
2024-04-16 177.92 177.92 176.44 176.70 498,855 -0.88 -0.50
2024-04-15 180.28 180.68 177.14 177.58 496,026 -0.94 -0.53
2024-04-12 180.38 180.60 178.08 178.52 535,510 -2.68 -1.48
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 181.35
On 2024-04-23		 176.09
On 2024-04-17		 4.28 2.42 177.68
On 2024-04-17		 177.68
On 2024-04-17		 0.00 178.51
10D 182.62
On 2024-04-10		 176.09
On 2024-04-17		 -3.25 -1.76 182.62
On 2024-04-10		 176.09
On 2024-04-17		 -3.58 178.83
20D 187.24
On 2024-03-28		 176.09
On 2024-04-17		 -2.32 -1.27 187.24
On 2024-03-28		 176.09
On 2024-04-17		 -5.95 181.63
WTD 181.35
On 2024-04-23		 178.25
On 2024-04-22		 2.59 1.45 180.65
On 2024-04-22		 180.65
On 2024-04-22		 0.00 180.35
MTD 186.98
On 2024-04-01		 176.09
On 2024-04-17		 -5.83 -3.12 186.98
On 2024-04-01		 176.09
On 2024-04-17		 -5.82 180.97
As of Tuesday, April 23rd, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

157.83 -4.83 -2.97 3,720,597
KO

The Coca-Cola Company

60.86 +0.21 +0.34 3,120,313
PFE

Pfizer Inc.

26.13 -0.19 -0.72 5,872,478
VZ

Verizon Communications Inc.

39.09 -0.62 -1.55 3,857,364
VIX

CBOE Volatility Index

15.93 +0.20 +1.27
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,431.73 -71.96 -0.19 79,448,667
DJTA

Dow Jones Transportation Average

15,003.82 -432.59 -2.80 32,836,560
SPX

S&P 500 Index

5,069.70 -0.85 -0.02
OEX

S&P 100 Index

2,402.06 +0.42 +0.02
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,566.71 +95.24 +0.55
NYA

NYSE Composite Index

17,711.31 -81.50 -0.46
XAX

NYSE AMEX Composite Index

4,907.68 +12.87 +0.26
RUI

RUSSELL 1000 Index

2,778.42 -0.82 -0.03
RUT

Russell 2000 Index

1,995.90 -6.74 -0.34
RUA

Russell 3000 Index

2,900.84 -1.31 -0.05
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

15.93 +0.20 +1.27
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.99 -0.04 -0.20
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.24 +0.04 +0.22
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.74 +0.02 +0.12
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,666.12 +44.55 +0.52
 
Recent
Ticker Last Chg %Chg Volume
IVE

iShares S&P 500 Value ETF

180.98 0.00 0.00