Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2008	35.20	36.38	34.87	35.95	2,626,324	+0.75(+2.12%)
Oct 30, 2008	35.46	35.79	34.21	35.20	2,460,948	+1.20(+3.53%)
Oct 29, 2008	34.69	35.88	33.98	34.00	4,112,327	-0.80(-2.31%)
Oct 28, 2008	32.57	34.93	31.22	34.81	4,084,924	+3.37(+10.70%)
Oct 27, 2008	31.66	33.06	31.29	31.44	2,618,053	-0.91(-2.82%)
Oct 24, 2008	30.64	33.20	30.64	32.35	3,965,426	-1.35(-3.99%)
Oct 23, 2008	33.51	34.21	31.79	33.70	5,920,338	+0.23(+0.69%)
Oct 22, 2008	34.40	34.92	32.45	33.47	3,620,792	-1.90(-5.38%)
Oct 21, 2008	36.12	36.48	35.32	35.37	3,103,883	-0.95(-2.61%)
Oct 20, 2008	35.51	36.35	34.88	36.32	2,580,135	+1.46(+4.19%)
Oct 17, 2008	34.46	36.45	33.78	34.86	3,530,657	-0.22(-0.63%)
Oct 16, 2008	34.53	35.24	32.37	35.08	3,879,473	+1.14(+3.37%)
Oct 15, 2008	36.56	36.56	33.90	33.94	2,299,215	-3.16(-8.51%)
Oct 14, 2008	39.26	39.63	36.06	37.09	4,400,750	+0.09(+0.23%)
Oct 13, 2008	34.89	37.01	34.39	37.01	2,996,872	+3.18(+9.39%)
Oct 10, 2008	31.41	34.57	30.38	33.83	7,420,971	+0.35(+1.06%)
Oct 09, 2008	36.53	36.84	33.08	33.47	5,369,883	-2.64(-7.31%)
Oct 08, 2008	35.57	37.60	35.33	36.12	6,093,434	-0.58(-1.58%)
Oct 07, 2008	39.57	40.07	36.47	36.69	5,010,127	-2.96(-7.46%)
Oct 06, 2008	39.71	40.12	37.57	39.65	4,599,339	-1.36(-3.32%)
Oct 03, 2008	42.52	43.17	40.93	41.02	2,689,942	-0.69(-1.65%)
Oct 02, 2008	43.22	43.22	41.55	41.70	2,140,565	-1.72(-3.95%)

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.

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

Historical Prices

Sections

Services

Statesman Examiner

Colville, WA (99114)

Today

Tonight

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

Historical Prices

Sections

Services

Statesman Examiner