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

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	51.95	52.03	51.69	51.74	648,821	-0.14(-0.26%)
May 29, 2008	51.37	52.13	51.31	51.87	583,538	+0.47(+0.91%)
May 28, 2008	51.50	51.55	50.92	51.41	1,038,606	+0.15(+0.30%)
May 27, 2008	50.83	51.36	50.78	51.25	381,154	+0.37(+0.74%)
May 26, 2008	51.47	51.48	50.85	50.88	0	+0.00(+0.00%)
May 23, 2008	51.47	51.48	50.85	50.88	1,802,071	-0.82(-1.58%)
May 22, 2008	51.44	51.94	51.41	51.70	2,224,507	+0.20(+0.39%)
May 21, 2008	52.34	52.52	51.41	51.50	1,003,891	-0.89(-1.69%)
May 20, 2008	52.89	52.94	52.19	52.39	671,520	-0.68(-1.28%)
May 19, 2008	53.09	53.57	52.88	53.06	347,168	+0.13(+0.25%)
May 16, 2008	53.29	53.29	52.62	52.93	316,797	-0.17(-0.31%)
May 15, 2008	52.70	53.16	52.46	53.10	438,953	+0.50(+0.96%)
May 14, 2008	52.54	52.95	52.44	52.59	381,648	+0.34(+0.65%)
May 13, 2008	52.61	52.61	52.05	52.26	381,713	-0.12(-0.22%)
May 12, 2008	51.78	52.40	51.75	52.37	487,622	+0.68(+1.32%)
May 09, 2008	51.77	52.05	51.55	51.69	433,647	-0.37(-0.72%)
May 08, 2008	52.28	52.36	51.75	52.06	579,069	+0.08(+0.15%)
May 07, 2008	53.04	53.16	51.96	51.98	948,571	-1.17(-2.20%)
May 06, 2008	52.55	53.22	52.23	53.15	501,412	+0.34(+0.64%)
May 05, 2008	53.08	53.10	52.60	52.81	401,541	-0.32(-0.61%)
May 02, 2008	53.60	53.60	52.88	53.13	519,473	+0.11(+0.20%)
May 01, 2008	51.87	53.03	51.80	53.03	774,290	+1.30(+2.52%)
Apr 30, 2008	52.13	52.62	51.67	51.72	744,009	-0.30(-0.57%)
Apr 29, 2008	52.21	52.27	51.79	52.02	375,631	-0.17(-0.32%)
Apr 28, 2008	52.36	52.46	52.07	52.18	458,972	-0.10(-0.19%)
Apr 25, 2008	51.96	52.30	51.48	52.28	376,237	+0.55(+1.07%)
Apr 24, 2008	51.20	52.08	50.92	51.73	554,889	+0.74(+1.46%)
Apr 23, 2008	51.18	51.38	50.70	50.99	466,700	-0.01(-0.03%)
Apr 22, 2008	51.17	51.28	50.73	51.00	479,101	-0.43(-0.83%)
Apr 21, 2008	51.51	51.51	51.10	51.43	496,060	-0.34(-0.65%)
Apr 18, 2008	51.90	52.08	51.56	51.77	626,617	+0.84(+1.64%)
Apr 17, 2008	50.63	51.08	50.53	50.93	2,215,123	+0.08(+0.16%)
Apr 16, 2008	50.25	50.89	50.22	50.85	549,667	+1.10(+2.22%)
Apr 15, 2008	49.84	49.88	49.33	49.75	1,215,490	+0.25(+0.51%)
Apr 14, 2008	49.73	49.78	49.35	49.50	1,271,207	-0.41(-0.82%)
Apr 11, 2008	50.21	50.61	49.79	49.91	1,018,441	-1.08(-2.12%)
Apr 10, 2008	50.86	51.39	50.62	50.99	1,043,429	+0.14(+0.27%)
Apr 09, 2008	51.48	51.61	50.77	50.85	548,946	-0.63(-1.23%)
Apr 08, 2008	51.62	51.72	51.29	51.49	520,059	-0.42(-0.80%)
Apr 07, 2008	52.04	52.41	51.75	51.90	694,563	+0.13(+0.25%)
Apr 04, 2008	52.05	52.12	51.49	51.77	807,363	-0.12(-0.24%)
Apr 03, 2008	51.57	52.14	51.37	51.90	1,188,511	+0.14(+0.26%)
Apr 02, 2008	52.13	52.31	51.56	51.76	762,298	-0.16(-0.32%)
Apr 01, 2008	50.74	52.00	50.61	51.92	2,262,781	+2.04(+4.08%)
Mar 31, 2008	49.60	50.25	49.42	49.89	730,418	+0.29(+0.58%)
Mar 28, 2008	50.21	50.40	49.55	49.60	1,181,380	-0.52(-1.03%)
Mar 27, 2008	51.00	51.00	50.04	50.12	1,265,185	-0.50(-0.98%)
Mar 26, 2008	51.11	51.11	50.45	50.61	645,428	-0.73(-1.42%)
Mar 25, 2008	51.33	51.59	50.91	51.34	908,535	-0.41(-0.79%)
Mar 24, 2008	51.35	52.12	51.33	51.75	3,611,691	+0.70(+1.37%)
Mar 21, 2008	49.67	51.17	49.58	51.05	1,192,470	+0.00(+0.00%)
Mar 20, 2008	49.67	51.17	49.58	51.05	1,192,470	+1.60(+3.23%)
Mar 19, 2008	50.81	51.10	49.45	49.45	1,026,565	-0.96(-1.90%)
Mar 18, 2008	49.30	50.46	49.09	50.41	1,395,257	+2.16(+4.48%)
Mar 17, 2008	47.44	48.65	46.83	48.25	1,808,879	-0.34(-0.70%)
Mar 14, 2008	49.96	50.12	48.04	48.59	1,544,447	-1.07(-2.15%)
Mar 13, 2008	48.85	50.00	48.39	49.66	1,685,100	+0.01(+0.01%)
Mar 12, 2008	50.16	50.76	49.59	49.65	1,314,815	-0.44(-0.88%)
Mar 11, 2008	48.81	50.09	48.70	50.09	954,864	+1.89(+3.92%)
Mar 10, 2008	49.10	49.10	48.06	48.20	868,167	-0.79(-1.62%)
Mar 07, 2008	48.79	49.72	48.52	48.99	1,153,216	-0.24(-0.50%)
Mar 06, 2008	50.19	50.25	49.20	49.24	889,728	-1.20(-2.39%)
Mar 05, 2008	50.42	50.94	49.95	50.44	1,547,434	+0.16(+0.32%)
Mar 04, 2008	49.92	50.47	49.57	50.28	933,000	-0.20(-0.40%)

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.