Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2008	46.67	47.22	46.45	46.51	2,742,928	-0.49(-1.05%)
Jul 30, 2008	46.52	47.12	46.28	47.00	2,799,089	+0.76(+1.64%)
Jul 29, 2008	46.24	46.28	44.85	46.24	2,241,306	+1.39(+3.10%)
Jul 28, 2008	45.63	46.05	44.83	44.85	1,975,236	-1.04(-2.27%)
Jul 25, 2008	46.19	46.37	45.68	45.89	2,722,379	-0.12(-0.25%)
Jul 24, 2008	47.47	47.47	45.91	46.01	3,273,860	-1.36(-2.87%)
Jul 23, 2008	47.20	47.85	46.92	47.37	2,810,103	+0.43(+0.91%)
Jul 22, 2008	45.73	46.97	45.34	46.94	2,680,072	+1.11(+2.43%)
Jul 21, 2008	46.20	46.42	45.72	45.83	1,786,594	-0.21(-0.46%)
Jul 18, 2008	45.97	46.18	45.54	46.04	2,658,729	+0.25(+0.54%)
Jul 17, 2008	45.37	45.98	44.83	45.79	4,692,802	+0.85(+1.88%)
Jul 16, 2008	43.43	44.95	43.19	44.95	2,688,610	+1.81(+4.19%)
Jul 15, 2008	43.24	44.00	42.51	43.14	4,372,803	-0.56(-1.29%)
Jul 14, 2008	45.02	45.15	43.63	43.70	2,875,490	-0.70(-1.58%)
Jul 11, 2008	44.46	45.18	43.92	44.40	5,594,947	-0.67(-1.48%)
Jul 10, 2008	44.97	45.33	44.49	45.07	1,794,026	+0.12(+0.27%)
Jul 09, 2008	46.21	46.25	44.87	44.95	1,474,636	-1.10(-2.39%)
Jul 08, 2008	44.86	46.06	44.65	46.05	2,426,227	+1.29(+2.88%)
Jul 07, 2008	45.61	45.78	44.37	44.76	1,919,882	-0.55(-1.21%)
Jul 04, 2008	45.58	45.65	44.94	45.31	2,669,801	+0.00(+0.00%)
Jul 03, 2008	45.58	45.65	44.94	45.31	2,669,801	-0.01(-0.02%)
Jul 02, 2008	46.12	46.39	45.29	45.31	1,386,337	-0.76(-1.65%)

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