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

BSE

0.82% NSE

1.02%

iShares S&P 500 Value Index (IVE)

-NYSEArca

78.04 0.67(0.85%) 23 May 1:30AM

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
22 Feb, 2012	63.22	63.32	62.90	62.95	288,700	61.16
21 Feb, 2012	63.48	63.68	63.19	63.36	313,200	61.56
17 Feb, 2012	63.37	63.43	63.14	63.35	296,600	61.55
16 Feb, 2012	62.20	63.12	62.17	63.06	260,100	61.27
15 Feb, 2012	62.72	62.72	62.09	62.20	642,600	60.43
14 Feb, 2012	62.50	62.51	61.97	62.45	571,900	60.67
13 Feb, 2012	62.69	62.77	62.42	62.65	433,300	60.87
10 Feb, 2012	62.20	62.28	61.96	62.24	450,800	60.47
9 Feb, 2012	62.91	63.00	62.44	62.74	655,300	60.95
8 Feb, 2012	62.61	62.84	62.40	62.81	220,100	61.02
7 Feb, 2012	62.29	62.66	62.00	62.55	1,219,500	60.77
6 Feb, 2012	62.20	62.47	62.15	62.45	469,400	60.67
3 Feb, 2012	62.14	62.54	62.11	62.50	1,036,000	60.72
2 Feb, 2012	61.44	61.64	61.26	61.47	338,300	59.72
1 Feb, 2012	61.23	61.72	61.22	61.33	481,900	59.58
31 Jan, 2012	61.06	61.13	60.39	60.67	1,395,300	58.94
30 Jan, 2012	60.37	60.81	60.13	60.73	353,500	59.00
27 Jan, 2012	60.79	61.17	60.67	60.99	393,500	59.25
26 Jan, 2012	61.82	61.89	60.84	61.07	464,900	59.33
25 Jan, 2012	60.97	61.66	60.65	61.58	1,166,000	59.83
24 Jan, 2012	60.91	61.22	60.70	61.18	350,500	59.44
23 Jan, 2012	61.23	61.68	61.02	61.31	300,200	59.57
20 Jan, 2012	60.92	61.27	60.87	61.25	394,300	59.51
19 Jan, 2012	60.96	61.17	60.78	61.10	1,768,200	59.36
18 Jan, 2012	60.00	60.79	59.85	60.79	406,900	59.06
17 Jan, 2012	60.51	60.62	59.87	59.99	593,500	58.28
13 Jan, 2012	59.79	60.01	59.36	60.00	244,300	58.29
12 Jan, 2012	60.36	60.49	59.85	60.37	300,400	58.65
11 Jan, 2012	59.82	60.24	59.68	60.16	294,000	58.45
10 Jan, 2012	59.99	60.17	59.89	59.99	1,910,100	58.28
9 Jan, 2012	59.18	59.40	59.02	59.32	835,900	57.63
6 Jan, 2012	59.32	59.33	58.83	59.11	302,700	57.43
5 Jan, 2012	58.63	59.36	58.32	59.28	559,400	57.59
4 Jan, 2012	58.65	59.10	58.51	59.02	2,494,600	57.34
3 Jan, 2012	58.95	59.30	58.88	58.93	387,000	57.25
30 Dec, 2011	57.98	58.13	57.83	57.83	334,000	56.18
29 Dec, 2011	57.57	58.14	57.53	58.10	608,900	56.45
28 Dec, 2011	58.25	58.25	57.35	57.45	410,500	55.81
27 Dec, 2011	58.21	58.48	58.11	58.22	271,300	56.56
23 Dec, 2011	58.07	58.32	57.87	58.29	409,300	56.63
22 Dec, 2011	57.24	57.88	57.24	57.82	470,200	56.17
22-Dec-2011	0.392 Dividend
21 Dec, 2011	57.17	57.55	56.73	57.46	531,300	55.44
20 Dec, 2011	56.21	57.26	56.21	57.15	395,400	55.14
19 Dec, 2011	56.36	56.48	55.20	55.33	321,800	53.39
16 Dec, 2011	56.52	56.74	56.06	56.21	601,900	54.24
15 Dec, 2011	56.31	56.54	55.98	56.07	378,400	54.10
14 Dec, 2011	55.99	56.31	55.73	55.79	385,500	53.83
13 Dec, 2011	57.10	57.42	56.00	56.28	470,100	54.31
12 Dec, 2011	57.14	57.17	56.28	56.74	258,500	54.75
9 Dec, 2011	56.96	57.85	56.94	57.69	272,400	55.67
8 Dec, 2011	57.69	57.78	56.54	56.72	393,400	54.73
7 Dec, 2011	57.64	58.40	57.30	58.19	300,100	56.15
6 Dec, 2011	57.75	58.24	57.50	57.87	327,800	55.84
5 Dec, 2011	57.93	58.20	57.34	57.74	537,600	55.71
2 Dec, 2011	57.57	57.77	57.00	57.06	575,800	55.06
1 Dec, 2011	57.07	57.29	56.73	56.97	252,000	54.97
30 Nov, 2011	56.24	57.23	56.12	57.14	382,000	55.14
29 Nov, 2011	54.55	54.95	54.33	54.64	270,800	52.72
28 Nov, 2011	54.40	54.66	53.95	54.34	339,600	52.43
25 Nov, 2011	52.91	53.55	52.85	52.90	155,000	51.04
23 Nov, 2011	53.62	53.65	52.93	52.93	577,200	51.07
22 Nov, 2011	54.46	54.64	53.96	54.17	1,228,000	52.27
21 Nov, 2011	54.78	54.85	54.13	54.54	440,700	52.63
18 Nov, 2011	55.81	55.97	55.40	55.62	256,000	53.67
17 Nov, 2011	56.21	56.49	55.19	55.60	455,800	53.65
16 Nov, 2011	56.80	57.42	56.27	56.36	264,800	54.38
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
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! India Finance

Search for share prices

More On IVE

Quotes

Charts

News & Info

ETF

iShares S&P 500 Value Index (IVE)