S&P 500 Value Ishares ETF (NY: IVE )

Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	46.05	46.17	45.80	45.91	415,622	-0.03(-0.06%)
May 23, 2011	45.91	46.08	45.80	45.94	360,236	-0.53(-1.14%)
May 20, 2011	46.75	46.79	46.41	46.47	279,407	-0.40(-0.86%)
May 19, 2011	46.98	47.02	46.66	46.87	463,393	+0.09(+0.19%)
May 18, 2011	46.41	46.84	46.34	46.78	427,540	+0.37(+0.79%)
May 17, 2011	46.23	46.48	46.10	46.41	385,577	+0.01(+0.03%)
May 16, 2011	46.43	46.83	46.32	46.40	416,560	-0.18(-0.38%)
May 13, 2011	47.02	47.03	46.39	46.58	360,594	-0.38(-0.80%)
May 12, 2011	46.66	47.05	46.39	46.95	760,529	+0.14(+0.30%)
May 11, 2011	47.30	47.30	46.65	46.81	419,686	-0.55(-1.17%)
May 10, 2011	47.10	47.47	47.06	47.36	341,250	+0.40(+0.86%)
May 09, 2011	46.83	47.09	46.71	46.96	539,543	+0.15(+0.31%)
May 06, 2011	47.05	47.29	46.61	46.81	672,587	+0.22(+0.47%)
May 05, 2011	46.80	47.05	46.35	46.59	792,110	-0.50(-1.06%)
May 04, 2011	47.41	47.43	46.92	47.09	641,626	-0.36(-0.76%)
May 03, 2011	47.44	47.60	47.20	47.45	644,908	-0.16(-0.34%)
May 02, 2011	47.57	47.63	47.51	47.61	749,409	-0.12(-0.26%)
Apr 29, 2011	47.63	47.75	47.56	47.74	396,212	+0.10(+0.20%)
Apr 28, 2011	47.41	47.66	47.39	47.64	447,837	+0.21(+0.45%)
Apr 27, 2011	47.27	47.52	47.06	47.43	709,873	+0.32(+0.67%)
Apr 26, 2011	46.77	47.19	46.77	47.11	834,934	+0.43(+0.93%)
Apr 25, 2011	46.78	46.78	46.57	46.68	454,465	-0.05(-0.11%)
Apr 21, 2011	46.81	46.86	46.59	46.73	471,337	+0.12(+0.25%)
Apr 20, 2011	46.66	46.75	46.52	46.61	811,621	+0.56(+1.21%)
Apr 19, 2011	45.93	46.10	45.80	46.05	757,903	+0.25(+0.55%)
Apr 18, 2011	45.85	45.94	45.52	45.80	1,065,907	-0.60(-1.30%)
Apr 15, 2011	46.31	46.51	46.22	46.41	526,226	+0.23(+0.49%)
Apr 14, 2011	45.94	46.27	45.75	46.18	436,990	-0.01(-0.02%)
Apr 13, 2011	46.49	46.55	46.05	46.19	400,206	-0.13(-0.27%)
Apr 12, 2011	46.38	46.46	46.10	46.31	454,256	-0.35(-0.74%)
Apr 11, 2011	46.88	47.01	46.57	46.66	601,216	-0.16(-0.35%)
Apr 08, 2011	47.23	47.24	46.65	46.82	461,451	-0.21(-0.44%)
Apr 07, 2011	47.08	47.23	46.81	47.02	417,384	-0.10(-0.22%)
Apr 06, 2011	47.18	47.18	46.95	47.13	593,548	+0.22(+0.47%)
Apr 05, 2011	46.77	47.10	46.77	46.91	511,423	+0.01(+0.02%)
Apr 04, 2011	46.91	47.02	46.77	46.90	1,224,746	+0.07(+0.14%)
Apr 01, 2011	46.94	47.02	46.72	46.83	1,310,722	+0.25(+0.54%)
Mar 31, 2011	46.65	46.74	46.56	46.58	1,090,653	-0.14(-0.30%)
Mar 30, 2011	46.63	46.86	46.57	46.72	531,810	+0.38(+0.83%)
Mar 29, 2011	46.08	46.37	45.90	46.34	1,569,355	+0.26(+0.56%)
Mar 28, 2011	46.35	46.44	46.08	46.08	854,382	-0.13(-0.29%)
Mar 25, 2011	46.18	46.40	46.06	46.22	685,563	+0.13(+0.28%)
Mar 24, 2011	45.96	46.14	45.68	46.09	616,313	+0.36(+0.78%)
Mar 23, 2011	45.57	45.83	45.30	45.73	870,137	+0.07(+0.14%)
Mar 22, 2011	45.88	45.89	45.65	45.66	405,973	-0.18(-0.38%)
Mar 21, 2011	45.84	45.90	45.74	45.84	737,271	+0.59(+1.31%)
Mar 18, 2011	45.56	45.58	45.14	45.25	757,685	+0.30(+0.67%)
Mar 17, 2011	45.03	45.08	44.62	44.95	1,239,539	+0.49(+1.10%)
Mar 16, 2011	45.01	45.15	44.01	44.45	4,398,739	-0.69(-1.53%)
Mar 15, 2011	44.95	45.40	44.89	45.14	1,306,203	-0.53(-1.17%)
Mar 14, 2011	45.63	45.75	45.29	45.68	663,003	-0.26(-0.56%)
Mar 11, 2011	45.41	46.11	45.37	45.93	1,049,017	+0.31(+0.67%)
Mar 10, 2011	46.12	46.12	45.58	45.63	936,086	-0.92(-1.98%)
Mar 09, 2011	46.40	46.66	46.21	46.55	861,038	+0.04(+0.08%)
Mar 08, 2011	46.09	46.65	45.96	46.51	508,349	+0.50(+1.08%)
Mar 07, 2011	46.45	46.58	45.81	46.01	577,617	-0.30(-0.65%)
Mar 04, 2011	46.71	46.71	46.01	46.31	767,654	-0.38(-0.82%)
Mar 03, 2011	46.42	46.77	46.39	46.70	430,868	+0.76(+1.66%)
Mar 02, 2011	45.85	46.18	45.75	45.93	674,450	+0.00(+0.00%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.