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

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2005	45.18	45.29	44.80	44.91	569,256	-0.23(-0.51%)
Jun 29, 2005	45.18	45.24	45.04	45.14	244,442	+0.10(+0.22%)
Jun 28, 2005	44.95	45.17	44.85	45.04	433,639	+0.19(+0.43%)
Jun 27, 2005	44.79	44.90	44.64	44.85	330,782	+0.06(+0.13%)
Jun 24, 2005	45.11	45.11	44.70	44.79	315,790	-0.29(-0.64%)
Jun 23, 2005	45.56	45.62	45.08	45.08	345,495	-0.60(-1.31%)
Jun 22, 2005	45.70	45.78	45.44	45.67	386,028	+0.16(+0.35%)
Jun 21, 2005	45.57	45.62	45.39	45.52	258,878	-0.19(-0.43%)
Jun 20, 2005	45.57	45.78	45.47	45.71	307,462	-0.01(-0.03%)
Jun 17, 2005	45.67	45.78	45.53	45.72	262,765	+0.28(+0.62%)
Jun 16, 2005	45.26	45.47	45.13	45.44	183,644	+0.19(+0.41%)
Jun 15, 2005	45.25	45.27	44.94	45.26	291,915	+0.19(+0.42%)
Jun 14, 2005	44.98	45.22	44.95	45.07	290,943	+0.08(+0.18%)
Jun 13, 2005	44.72	45.11	44.64	44.99	317,595	+0.16(+0.35%)
Jun 10, 2005	44.87	44.90	44.59	44.83	298,439	+0.01(+0.03%)
Jun 09, 2005	44.52	44.83	44.40	44.82	976,938	+0.22(+0.50%)
Jun 08, 2005	44.74	44.83	44.49	44.59	303,575	+0.04(+0.10%)
Jun 07, 2005	44.74	45.04	44.55	44.55	309,127	-0.04(-0.10%)
Jun 06, 2005	44.62	44.67	44.40	44.59	342,719	+0.03(+0.06%)
Jun 03, 2005	44.76	44.82	44.49	44.56	313,430	-0.25(-0.56%)
Jun 02, 2005	44.57	44.82	44.57	44.82	281,643	+0.09(+0.21%)
Jun 01, 2005	44.40	44.92	44.28	44.72	291,915	+0.32(+0.73%)
May 31, 2005	45.21	45.21	44.33	44.40	341,747	-0.12(-0.28%)
May 27, 2005	44.54	44.62	44.41	44.52	302,603	+0.05(+0.11%)
May 26, 2005	44.34	44.55	44.31	44.47	209,462	+0.25(+0.57%)
May 25, 2005	44.24	44.28	44.01	44.22	231,117	-0.06(-0.13%)
May 24, 2005	44.20	44.38	44.15	44.28	278,867	+0.04(+0.10%)
May 23, 2005	44.23	44.47	44.13	44.23	423,367	+0.00(+0.00%)
May 20, 2005	44.20	44.23	43.97	44.23	240,417	-0.04(-0.08%)
May 19, 2005	43.98	44.27	43.95	44.27	327,589	+0.26(+0.59%)
May 18, 2005	43.76	44.14	43.75	44.01	368,399	+0.43(+0.98%)
May 17, 2005	43.08	43.61	42.99	43.59	247,357	+0.42(+0.97%)
May 16, 2005	42.76	43.22	42.76	43.17	133,534	+0.34(+0.79%)
May 13, 2005	43.02	43.14	42.39	42.83	165,599	-0.20(-0.47%)
May 12, 2005	43.56	43.66	42.94	43.03	200,717	-0.51(-1.17%)
May 11, 2005	43.44	43.59	43.12	43.54	239,584	+0.17(+0.40%)
May 10, 2005	43.66	43.66	43.25	43.37	357,572	-0.55(-1.25%)
May 09, 2005	43.55	43.92	43.52	43.92	987,487	+0.40(+0.91%)
May 06, 2005	43.82	43.84	43.48	43.52	289,139	-0.04(-0.08%)
May 05, 2005	43.77	43.90	43.33	43.56	272,204	-0.09(-0.21%)
May 04, 2005	43.28	43.81	43.18	43.65	309,127	+0.43(+0.98%)
May 03, 2005	43.13	43.33	42.92	43.22	177,259	+0.00(+0.00%)
May 02, 2005	43.12	43.23	42.86	43.22	238,612	+0.27(+0.62%)
Apr 29, 2005	42.71	43.07	42.25	42.96	334,807	+0.53(+1.24%)
Apr 28, 2005	42.90	42.92	42.43	42.43	451,545	-0.52(-1.21%)
Apr 27, 2005	42.65	43.04	42.37	42.95	476,670	+0.23(+0.54%)
Apr 26, 2005	42.96	43.22	42.70	42.72	210,018	-0.35(-0.80%)
Apr 25, 2005	42.86	43.17	42.72	43.07	252,493	+0.34(+0.79%)
Apr 22, 2005	42.79	42.97	42.33	42.73	364,235	-0.20(-0.47%)
Apr 21, 2005	42.62	42.93	42.27	42.93	342,719	+0.75(+1.78%)
Apr 20, 2005	42.82	42.86	42.17	42.18	178,092	-0.68(-1.60%)
Apr 19, 2005	42.70	42.89	42.64	42.86	408,515	+0.40(+0.93%)
Apr 18, 2005	42.29	42.61	42.05	42.47	1,069,385	+0.21(+0.49%)
Apr 15, 2005	42.86	43.04	42.17	42.26	578,833	-0.76(-1.76%)
Apr 14, 2005	43.56	43.59	43.02	43.02	398,104	-0.62(-1.42%)
Apr 13, 2005	44.14	44.15	43.51	43.64	140,335	-0.48(-1.09%)
Apr 12, 2005	43.79	44.31	43.49	44.12	252,216	+0.21(+0.48%)
Apr 11, 2005	43.99	43.99	43.75	43.91	90,781	+0.09(+0.21%)
Apr 08, 2005	44.28	44.35	43.82	43.82	307,323	-0.47(-1.06%)
Apr 07, 2005	44.02	44.34	44.02	44.28	225,009	+0.24(+0.54%)
Apr 06, 2005	44.05	44.22	43.95	44.05	397,271	+0.24(+0.56%)
Apr 05, 2005	43.87	44.02	43.80	43.80	307,462	+0.09(+0.20%)
Apr 04, 2005	43.62	43.84	43.30	43.71	184,060	+0.06(+0.13%)

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.