IVE Historical Prices | iShares S&P 500 Value Index Fun Stock

Dow

0.80% Nasdaq

0.97%

iShares S&P 500 Value Index (IVE)

-NYSEArca

78.50 May 17, 4:00PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 17, 2013	77.88	78.52	77.84	78.50	300,000	78.50
May 16, 2013	77.78	78.10	77.50	77.59	472,200	77.59
May 15, 2013	77.39	78.15	77.31	77.96	483,700	77.96
May 14, 2013	76.73	77.54	76.70	77.53	450,700	77.53
May 13, 2013	76.54	76.67	76.24	76.60	341,400	76.60
May 10, 2013	76.41	76.63	76.15	76.63	379,300	76.63
May 9, 2013	76.66	76.77	76.19	76.37	702,700	76.37
May 8, 2013	76.28	76.75	76.25	76.72	436,800	76.72
May 7, 2013	76.04	76.38	75.92	76.36	984,600	76.36
May 6, 2013	75.80	76.05	75.78	75.91	310,900	75.91
May 3, 2013	75.66	76.04	75.60	75.74	810,400	75.74
May 2, 2013	74.62	75.03	74.52	74.98	481,500	74.98
May 1, 2013	74.98	75.03	74.34	74.42	751,900	74.42
Apr 30, 2013	74.97	75.15	74.62	75.11	708,000	75.11
Apr 29, 2013	74.75	75.14	74.56	74.97	394,700	74.97
Apr 26, 2013	74.61	74.69	74.26	74.50	473,000	74.50
Apr 25, 2013	74.63	75.04	74.44	74.63	514,300	74.63
Apr 24, 2013	74.17	74.48	74.07	74.36	886,900	74.36
Apr 23, 2013	73.65	74.13	73.32	74.11	960,500	74.11
Apr 22, 2013	73.31	73.49	72.70	73.33	435,700	73.33
Apr 19, 2013	72.84	73.16	72.55	73.11	363,900	73.11
Apr 18, 2013	73.13	73.13	72.37	72.64	793,200	72.64
Apr 17, 2013	73.56	73.56	72.54	72.95	760,200	72.95
Apr 16, 2013	73.60	74.05	73.33	74.02	700,300	74.02
Apr 15, 2013	74.42	74.42	73.04	73.08	638,000	73.08
Apr 12, 2013	74.78	74.95	74.43	74.82	549,900	74.82
Apr 11, 2013	74.91	75.32	74.77	75.11	519,500	75.11
Apr 10, 2013	74.33	74.95	74.21	74.83	346,700	74.83
Apr 9, 2013	73.94	74.36	73.69	74.09	544,000	74.09
Apr 8, 2013	73.35	73.77	73.07	73.74	368,000	73.74
Apr 5, 2013	72.60	73.39	72.52	73.33	385,700	73.33
Apr 4, 2013	73.16	73.54	73.08	73.47	604,700	73.47
Apr 3, 2013	73.94	73.95	72.87	73.05	709,000	73.05
Apr 2, 2013	73.91	74.11	73.69	73.87	721,200	73.87
Apr 1, 2013	73.80	73.99	73.44	73.62	1,400,800	73.62
Mar 28, 2013	73.57	73.92	73.50	73.80	532,600	73.80
Mar 27, 2013	73.23	73.64	73.10	73.59	749,200	73.59
Mar 26, 2013	73.43	73.65	73.29	73.64	580,900	73.64
Mar 25, 2013	73.60	73.72	72.81	73.11	941,500	73.11
Mar 25, 2013	0.378 Dividend
Mar 22, 2013	73.44	73.76	73.43	73.74	756,700	73.36
Mar 21, 2013	73.48	73.73	73.15	73.27	690,200	72.89
Mar 20, 2013	73.76	73.98	73.67	73.85	587,800	73.47
Mar 19, 2013	73.70	73.83	72.93	73.41	1,871,800	73.03
Mar 18, 2013	73.32	73.93	73.26	73.60	848,400	73.22
Mar 15, 2013	74.00	74.16	73.80	74.05	614,300	73.67
Mar 14, 2013	73.87	74.20	73.86	74.16	1,421,900	73.78
Mar 13, 2013	73.58	73.75	73.39	73.69	1,064,900	73.31
Mar 12, 2013	73.57	73.76	73.33	73.54	803,700	73.16
Mar 11, 2013	73.38	73.71	73.22	73.67	2,168,600	73.29
Mar 8, 2013	73.34	73.48	73.01	73.39	1,120,100	73.01
Mar 7, 2013	72.95	73.08	72.89	72.99	459,600	72.62
Mar 6, 2013	72.92	73.01	72.65	72.84	563,900	72.47
Mar 5, 2013	72.43	72.86	72.38	72.64	725,000	72.27
Mar 4, 2013	71.55	72.03	71.40	72.03	681,500	71.66
Mar 1, 2013	71.25	71.83	70.90	71.71	959,000	71.34
Feb 28, 2013	71.62	72.09	71.45	71.48	737,500	71.11
Feb 27, 2013	70.62	71.79	70.57	71.66	663,300	71.29
Feb 26, 2013	70.59	70.76	70.09	70.67	1,185,900	70.31
Feb 25, 2013	72.06	72.15	70.24	70.26	643,500	69.90
Feb 22, 2013	71.37	71.71	71.24	71.71	343,900	71.34
Feb 21, 2013	71.24	71.26	70.79	71.02	636,700	70.66
Feb 20, 2013	72.25	72.27	71.37	71.39	492,800	71.02
Feb 19, 2013	71.80	72.31	71.80	72.27	535,100	71.90
Feb 15, 2013	72.03	72.03	71.45	71.72	443,800	71.35
Feb 14, 2013	71.62	72.01	71.50	71.93	1,055,800	71.56
Feb 13, 2013	71.95	72.05	71.69	71.87	417,500	71.50
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On IVE

Quotes

Charts

News & Info

ETF

Analyst

iShares S&P 500 Value Index (IVE)