ISHARES S&P 500 VALUE INDEX $78.26

up +0.53


18/6/2013 04:18 PM  |  NYSEARCA : IVE  |  Industries :
Type:

IVE historical data

Date Open High Low Close Volume
6/17/2013 77.56 78.03 77.25 77.73 7702
6/14/2013 77.61 77.83 76.94 77.05 5206
6/13/2013 76.40 77.77 76.26 77.65 3695
6/12/2013 77.55 77.64 76.33 76.44 3479
6/11/2013 77.05 77.64 76.85 76.99 5850
6/10/2013 77.99 78.05 77.56 77.82 3832
6/7/2013 77.27 77.84 76.98 77.77 3859
6/6/2013 76.02 76.76 75.61 76.73 3921
6/5/2013 76.91 76.96 75.95 76.06 5072
6/4/2013 77.50 77.78 76.67 77.10 6630
6/3/2013 77.23 77.50 76.66 77.49 5354
5/31/2013 78.02 78.41 76.96 76.96 7595
5/30/2013 77.98 78.55 77.88 78.21 5357
5/29/2013 77.88 78.18 77.45 77.93 4848
5/28/2013 78.57 78.91 78.04 78.27 4991
5/24/2013 77.46 77.78 77.18 77.75 4656
5/23/2013 77.18 78.02 77.10 77.86 4697
5/22/2013 78.75 79.50 77.73 78.04 8813
5/21/2013 78.65 78.96 78.43 78.71 4047
5/20/2013 78.40 78.85 78.36 78.59 3186
5/17/2013 77.88 78.52 77.84 78.50 3000
5/16/2013 77.78 78.10 77.50 77.59 4722
5/15/2013 77.39 78.15 77.31 77.96 4837
5/14/2013 76.73 77.54 76.70 77.53 4507
5/13/2013 76.54 76.67 76.24 76.60 3414
5/10/2013 76.41 76.63 76.15 76.63 3793
5/9/2013 76.66 76.77 76.19 76.37 7027
5/8/2013 76.28 76.75 76.25 76.72 4368
5/7/2013 76.04 76.38 75.92 76.36 9846
5/6/2013 75.80 76.05 75.78 75.91 3109
5/3/2013 75.66 76.04 75.60 75.74 8104
5/2/2013 74.62 75.03 74.52 74.98 4815
5/1/2013 74.98 75.03 74.34 74.42 7519
4/30/2013 74.97 75.15 74.62 75.11 7080
4/29/2013 74.75 75.14 74.56 74.97 3947
4/26/2013 74.61 74.69 74.26 74.50 4730
4/25/2013 74.63 75.04 74.44 74.63 5143
4/24/2013 74.17 74.48 74.07 74.36 8869
4/23/2013 73.65 74.13 73.32 74.11 9605
4/22/2013 73.31 73.49 72.70 73.33 4357
4/19/2013 72.84 73.16 72.55 73.11 3639
4/18/2013 73.13 73.13 72.37 72.64 7932
4/17/2013 73.56 73.56 72.54 72.95 7602
4/16/2013 73.60 74.05 73.33 74.02 7003
4/15/2013 74.42 74.42 73.04 73.08 6380
4/12/2013 74.78 74.95 74.43 74.82 5499
4/11/2013 74.91 75.32 74.77 75.11 5195
4/10/2013 74.33 74.95 74.21 74.83 3467
4/9/2013 73.94 74.36 73.69 74.09 5440
4/8/2013 73.35 73.77 73.07 73.74 3680
4/5/2013 72.60 73.39 72.52 73.33 3857
4/4/2013 73.16 73.54 73.08 73.47 6047
4/3/2013 73.94 73.95 72.87 73.05 7090
4/2/2013 73.91 74.11 73.69 73.87 7212
4/1/2013 73.80 73.99 73.44 73.62 14008
3/28/2013 73.57 73.92 73.50 73.80 5326
3/27/2013 73.23 73.64 73.10 73.59 7492
3/26/2013 73.43 73.65 73.29 73.64 5809
3/25/2013 73.60 73.72 72.81 73.11 9415
3/22/2013 73.44 73.76 73.43 73.74 7567
3/21/2013 73.48 73.73 73.15 73.27 6902
3/20/2013 73.76 73.98 73.67 73.85 5878
3/19/2013 73.70 73.83 72.93 73.41 18718
3/18/2013 73.32 73.93 73.26 73.60 8484
3/15/2013 74.00 74.16 73.80 74.05 6143
3/14/2013 73.87 74.20 73.86 74.16 14219
3/13/2013 73.58 73.75 73.39 73.69 10649
3/12/2013 73.57 73.76 73.33 73.54 8037
3/11/2013 73.38 73.71 73.22 73.67 21686
3/8/2013 73.34 73.48 73.01 73.39 11201
3/7/2013 72.95 73.08 72.89 72.99 4596
3/6/2013 72.92 73.01 72.65 72.84 5639
3/5/2013 72.43 72.86 72.38 72.64 7250
3/4/2013 71.55 72.03 71.40 72.03 6815
3/1/2013 71.25 71.83 70.90 71.71 9590
2/28/2013 71.62 72.09 71.45 71.48 7375
2/27/2013 70.62 71.79 70.57 71.66 6633
2/26/2013 70.59 70.76 70.09 70.67 11859
2/25/2013 72.06 72.15 70.24 70.26 6435
2/22/2013 71.37 71.71 71.24 71.71 3439
2/21/2013 71.24 71.26 70.79 71.02 6367
2/20/2013 72.25 72.27 71.37 71.39 4928
2/19/2013 71.80 72.31 71.80 72.27 5351
2/15/2013 72.03 72.03 71.45 71.72 4438
2/14/2013 71.62 72.01 71.50 71.93 10558
2/13/2013 71.95 72.05 71.69 71.87 4175
2/12/2013 71.60 71.90 71.49 71.82 3485
2/11/2013 71.51 71.57 71.35 71.50 4802
2/8/2013 71.31 71.54 71.30 71.49 4187
2/7/2013 71.39 71.45 70.76 71.20 5349
2/6/2013 71.01 71.37 70.91 71.36 4268
2/5/2013 71.09 71.50 71.06 71.28 5339
2/4/2013 70.95 71.03 70.60 70.68 9915
2/1/2013 71.12 71.45 70.98 71.37 7302
1/31/2013 70.65 70.83 70.53 70.66 14792
1/30/2013 71.05 71.15 70.71 70.78 6454
1/29/2013 70.58 71.12 70.56 71.06 6629
1/28/2013 70.84 70.84 70.39 70.69 7645
1/25/2013 70.62 70.72 70.34 70.72 6040
1/24/2013 70.15 70.63 70.12 70.36 4854
Marketplace
Trading Center