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

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2013	55.32	55.65	55.16	55.18	955,287	-0.14(-0.25%)
Feb 27, 2013	54.52	55.42	54.48	55.32	859,137	+0.76(+1.40%)
Feb 26, 2013	54.50	54.63	54.11	54.56	1,536,029	+0.32(+0.58%)
Feb 25, 2013	55.63	55.70	54.23	54.24	833,541	-1.12(-2.02%)
Feb 22, 2013	55.10	55.36	55.00	55.36	445,467	+0.53(+0.97%)
Feb 21, 2013	55.00	55.01	54.65	54.83	824,624	-0.29(-0.52%)
Feb 20, 2013	55.78	55.79	55.10	55.11	638,241	-0.68(-1.22%)
Feb 19, 2013	55.43	55.82	55.43	55.79	693,042	+0.42(+0.77%)
Feb 15, 2013	55.61	55.61	55.16	55.37	574,818	-0.16(-0.29%)
Feb 14, 2013	55.29	55.59	55.20	55.53	1,367,544	+0.05(+0.08%)
Feb 13, 2013	55.55	55.62	55.34	55.48	540,803	+0.04(+0.07%)
Feb 12, 2013	55.28	55.51	55.19	55.45	451,322	+0.25(+0.45%)
Feb 11, 2013	55.21	55.25	55.08	55.20	621,990	+0.01(+0.01%)
Feb 08, 2013	55.05	55.23	55.04	55.19	542,340	+0.22(+0.41%)
Feb 07, 2013	55.11	55.16	54.63	54.97	692,823	-0.12(-0.22%)
Feb 06, 2013	54.82	55.10	54.74	55.09	552,834	+0.53(+0.96%)
Feb 04, 2013	54.77	54.84	54.50	54.56	1,284,202	-0.53(-0.97%)
Feb 01, 2013	54.90	55.16	54.80	55.10	945,767	+0.55(+1.00%)
Jan 31, 2013	54.54	54.68	54.45	54.55	1,916,012	-0.09(-0.17%)
Jan 30, 2013	54.85	54.93	54.59	54.64	835,959	-0.22(-0.39%)
Jan 29, 2013	54.49	54.90	54.47	54.86	858,610	+0.29(+0.52%)
Jan 28, 2013	54.69	54.69	54.34	54.57	990,207	-0.02(-0.04%)
Jan 25, 2013	54.52	54.60	54.30	54.60	782,342	+0.28(+0.51%)
Jan 24, 2013	54.16	54.52	54.14	54.32	628,736	+0.25(+0.46%)
Jan 23, 2013	54.02	54.12	53.88	54.07	932,480	+0.01(+0.01%)
Jan 22, 2013	53.67	54.07	53.60	54.06	629,330	+0.38(+0.70%)
Jan 18, 2013	53.50	53.72	53.37	53.68	776,566	+0.27(+0.51%)
Jan 17, 2013	53.28	53.59	53.24	53.41	1,558,932	+0.29(+0.54%)
Jan 16, 2013	53.04	53.19	52.97	53.13	720,117	-0.02(-0.03%)
Jan 15, 2013	52.77	53.22	52.77	53.14	959,135	+0.13(+0.25%)
Jan 14, 2013	52.97	53.04	52.78	53.01	602,316	+0.06(+0.12%)
Jan 11, 2013	52.97	53.00	52.78	52.95	774,768	-0.02(-0.04%)
Jan 10, 2013	52.82	53.00	52.61	52.97	548,094	+0.44(+0.84%)
Jan 09, 2013	52.53	52.68	52.41	52.53	1,094,715	+0.15(+0.28%)
Jan 08, 2013	52.51	52.53	52.21	52.39	1,687,644	-0.22(-0.43%)
Jan 07, 2013	52.60	52.65	52.40	52.61	712,636	-0.19(-0.35%)
Jan 04, 2013	52.53	52.87	52.46	52.80	896,194	+0.37(+0.71%)
Jan 03, 2013	52.47	52.65	52.29	52.43	1,242,405	-0.05(-0.10%)
Jan 02, 2013	52.20	52.50	52.06	52.48	1,447,429	+1.23(+2.39%)
Dec 31, 2012	50.30	51.25	50.24	51.25	2,295,431	+0.85(+1.68%)
Dec 28, 2012	50.70	50.91	50.39	50.40	863,100	-0.58(-1.14%)
Dec 27, 2012	51.13	51.19	50.43	50.98	1,392,826	-0.09(-0.18%)
Dec 26, 2012	51.38	51.42	50.98	51.08	529,186	-0.21(-0.41%)
Dec 24, 2012	51.28	51.32	51.18	51.28	335,156	-0.15(-0.29%)
Dec 21, 2012	51.26	51.57	51.12	51.43	1,209,374	-0.57(-1.10%)
Dec 20, 2012	51.62	52.00	51.53	52.00	1,121,562	+0.44(+0.85%)
Dec 19, 2012	52.06	52.06	51.56	51.56	1,115,625	-0.41(-0.78%)
Dec 18, 2012	51.49	52.01	51.37	51.97	898,943	+0.60(+1.16%)
Dec 17, 2012	50.78	51.37	50.78	51.37	796,362	+0.68(+1.35%)
Dec 14, 2012	50.72	50.82	50.61	50.69	666,241	-0.08(-0.15%)
Dec 13, 2012	51.04	51.17	50.64	50.77	869,335	-0.28(-0.54%)
Dec 12, 2012	51.12	51.42	50.98	51.04	1,040,781	+0.14(+0.27%)
Dec 11, 2012	50.84	51.13	50.77	50.91	896,059	+0.25(+0.48%)
Dec 10, 2012	50.56	50.74	50.51	50.66	874,695	+0.05(+0.09%)
Dec 07, 2012	50.56	50.62	50.30	50.61	762,500	+0.26(+0.52%)
Dec 06, 2012	50.28	50.37	50.09	50.35	503,743	+0.16(+0.32%)
Dec 05, 2012	49.93	50.42	49.75	50.19	1,570,102	+0.36(+0.72%)

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.