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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	143.42	145.05	142.88	144.64	1,064,219	-0.80(-0.55%)
Feb 25, 2022	142.18	145.71	143.28	145.44	1,198,104	+3.80(+2.68%)
Feb 24, 2022	138.92	141.77	138.15	141.64	2,793,015	+0.04(+0.03%)
Feb 23, 2022	144.14	144.25	141.38	141.60	1,103,276	-1.78(-1.24%)
Feb 22, 2022	144.45	144.83	142.37	143.38	1,335,866	-1.12(-0.78%)
Feb 18, 2022				144.50	0	-0.57(-0.39%)
Feb 17, 2022	146.18	146.31	144.83	145.08	493,494	-2.05(-1.39%)
Feb 16, 2022	146.32	147.59	146.04	147.12	655,105	+0.33(+0.23%)
Feb 15, 2022	146.27	147.13	146.15	146.79	884,779	+1.54(+1.06%)
Feb 14, 2022	146.19	146.43	144.32	145.25	773,626	-0.96(-0.66%)
Feb 11, 2022	147.86	148.72	145.75	146.21	1,173,327	-1.51(-1.02%)
Feb 10, 2022	148.51	150.16	147.13	147.72	1,174,489	-2.03(-1.35%)
Feb 09, 2022	149.20	149.94	149.05	149.75	757,686	+1.66(+1.12%)
Feb 08, 2022	147.44	148.37	146.85	148.10	775,240	+0.98(+0.67%)
Feb 07, 2022	147.13	148.05	146.61	147.12	898,052	+0.18(+0.12%)
Feb 04, 2022	146.69	148.00	145.69	146.93	832,511	-0.37(-0.25%)
Feb 03, 2022	148.28	148.54	147.14	147.31	4,429,068	-1.42(-0.95%)
Feb 02, 2022	147.53	148.99	147.27	148.72	1,103,161	+1.00(+0.68%)
Feb 01, 2022	146.75	147.98	146.25	147.72	3,687,303	+1.00(+0.68%)
Jan 31, 2022	144.54	146.84		146.72	1,178,262	+1.47(+1.01%)
Jan 28, 2022	142.87	145.31	141.64	145.26	1,164,143	+2.18(+1.52%)
Jan 27, 2022	144.48	145.92	142.39	143.08	1,620,407	-0.34(-0.24%)
Jan 26, 2022	145.21	146.31	142.15	143.42	2,162,051	-0.88(-0.61%)
Jan 25, 2022	143.15	145.17	141.09	144.29	3,430,636	-0.57(-0.39%)
Jan 24, 2022	142.98	145.05	140.11	144.87	2,429,920	+0.30(+0.20%)
Jan 21, 2022	146.33	146.97	144.34	144.57	1,819,110	-1.97(-1.35%)
Jan 20, 2022	147.98	149.68	146.39	146.54	921,463	-1.29(-0.88%)
Jan 19, 2022	149.43	149.76	147.78	147.84	1,051,329	-1.28(-0.86%)
Jan 18, 2022	150.10	150.25	148.61	149.12	1,218,218	-1.91(-1.26%)
Jan 14, 2022				151.02	0	-0.22(-0.14%)
Jan 13, 2022	151.78	152.50	150.82	151.24	748,088	-0.28(-0.18%)
Jan 12, 2022	151.65	151.91	150.91	151.51	813,770	+0.12(+0.08%)
Jan 11, 2022	150.47	151.43	149.31	151.39	762,689	+1.06(+0.70%)
Jan 10, 2022	150.74	150.81	148.78	150.33	1,422,492	-0.56(-0.37%)
Jan 07, 2022	150.47	151.34	150.26	150.90	2,670,839	+0.40(+0.27%)
Jan 06, 2022	150.93	151.28	150.13	150.50	1,885,577	+0.09(+0.06%)
Jan 05, 2022	151.71	152.77	150.35	150.41	1,039,628	-0.99(-0.65%)
Jan 04, 2022	150.63	151.85	150.61	151.40	969,927	+1.50(+1.00%)
Jan 03, 2022	149.50	150.02	148.86	149.91	859,484	+0.71(+0.47%)
Dec 31, 2021	149.15	149.80	149.04	149.20	383,355	-0.10(-0.07%)
Dec 30, 2021	149.68	150.18	149.13	149.31	308,715	-0.06(-0.04%)
Dec 29, 2021	149.07	149.73	148.95	149.36	404,842	+0.30(+0.20%)
Dec 28, 2021	148.51	149.43	148.50	149.07	434,399	+0.47(+0.31%)
Dec 27, 2021	147.38	148.63	147.09	148.60	436,131	+1.51(+1.03%)
Dec 23, 2021	146.76	147.56	146.75	147.09	472,151	+0.83(+0.57%)
Dec 22, 2021	145.25	146.33	144.98	146.26	557,389	+0.88(+0.60%)
Dec 21, 2021	144.27	145.59	144.24	145.38	692,170	+2.22(+1.55%)
Dec 20, 2021	143.07	143.32	141.98	143.16	885,220	-1.50(-1.04%)
Dec 17, 2021	145.98	146.09	144.48	144.67	715,686	-2.01(-1.37%)
Dec 16, 2021	146.63	147.68	146.29	146.68	719,912	+0.89(+0.61%)
Dec 15, 2021	144.66	145.86	143.88	145.78	876,193	+1.29(+0.89%)
Dec 14, 2021	144.15	145.40	144.11	144.50	585,481	-0.25(-0.17%)
Dec 13, 2021	145.22	145.32	144.23	144.74	511,484	-0.70(-0.48%)
Dec 10, 2021	145.21	145.58	144.47	145.45	306,609	+1.04(+0.72%)
Dec 09, 2021	144.25	144.99	144.00	144.40	618,953	-0.42(-0.29%)
Dec 08, 2021	144.95	145.30	144.29	144.82	432,112	-0.01(-0.01%)
Dec 07, 2021	144.38	145.41	144.16	144.83	499,382	+1.78(+1.25%)
Dec 06, 2021	142.13	144.00	142.12	143.05	903,798	+1.99(+1.41%)
Dec 03, 2021	141.92	142.16	139.84	141.06	766,324	-0.24(-0.17%)
Dec 02, 2021	138.87	141.95	138.59	141.29	752,722	+3.10(+2.24%)