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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2021	133.12	133.37	132.55	132.64	971,163	-0.65(-0.49%)
Mar 30, 2021	133.22	133.54	132.88	133.28	933,873	+0.07(+0.05%)
Mar 29, 2021	132.76	133.76	132.31	133.22	1,240,897	-0.35(-0.26%)
Mar 26, 2021	132.19	133.70	131.81	133.57	945,067	+2.11(+1.61%)
Mar 25, 2021	129.53	131.65	128.81	131.45	1,471,005	+1.65(+1.27%)
Mar 24, 2021	130.21	131.43	129.80	129.80	1,323,950	+0.12(+0.09%)
Mar 23, 2021	130.72	131.18	129.36	129.68	1,082,733	-1.67(-1.27%)
Mar 22, 2021	131.18	131.71	130.76	131.35	734,227	-0.01(-0.01%)
Mar 19, 2021	131.95	132.13	130.56	131.36	1,106,651	-0.67(-0.51%)
Mar 18, 2021	132.72	133.73	131.80	132.04	1,203,119	-0.75(-0.56%)
Mar 17, 2021	132.35	132.84	131.63	132.78	1,035,637	+0.61(+0.46%)
Mar 16, 2021	132.80	132.80	131.87	132.18	905,041	-0.89(-0.67%)
Mar 15, 2021	132.81	133.18	131.78	133.06	1,946,597	+0.50(+0.37%)
Mar 12, 2021	131.90	132.61	131.74	132.57	3,922,132	+1.21(+0.92%)
Mar 11, 2021	131.55	132.34	131.00	131.35	1,299,529	+0.07(+0.05%)
Mar 10, 2021	130.06	131.71	130.01	131.29	2,606,241	+1.73(+1.33%)
Mar 09, 2021	130.22	130.99	129.51	129.56	2,628,097	-0.34(-0.26%)
Mar 08, 2021	129.20	131.30	128.80	129.90	3,616,907	+1.50(+1.17%)
Mar 05, 2021	127.22	128.83	125.24	128.39	3,372,392	+2.66(+2.12%)
Mar 04, 2021	127.04	127.77	124.08	125.73	2,367,357	-1.30(-1.02%)
Mar 03, 2021	127.08	128.30	126.97	127.03	1,797,132	-0.02(-0.01%)
Mar 02, 2021	127.42	127.86	126.86	127.05	1,726,924	-0.32(-0.25%)
Mar 01, 2021	126.43	128.13	126.43	127.36	1,173,925	+2.70(+2.17%)
Feb 26, 2021	126.58	126.58	124.26	124.66	1,306,878	-1.65(-1.31%)
Feb 25, 2021	128.79	128.88	125.86	126.32	1,195,783	-2.40(-1.87%)
Feb 24, 2021	127.00	128.99	126.77	128.72	1,171,293	+1.88(+1.48%)
Feb 23, 2021	126.66	127.24	125.64	126.84	1,740,935	+0.49(+0.38%)
Feb 22, 2021	125.12	126.78	125.12	126.36	610,729	+0.82(+0.65%)
Feb 19, 2021	125.58	125.94	125.45	125.53	2,400,473	+0.39(+0.31%)
Feb 18, 2021	125.10	125.42	124.55	125.14	539,550	-0.51(-0.41%)
Feb 17, 2021	124.96	125.78	124.49	125.65	540,118	+0.39(+0.31%)
Feb 16, 2021	125.63	125.64	124.95	125.26	494,010	+0.26(+0.21%)
Feb 12, 2021	124.14	125.08	124.09	125.00	672,273	+0.59(+0.47%)
Feb 11, 2021	124.74	124.91	123.62	124.41	445,735	-0.08(-0.07%)
Feb 10, 2021	124.91	124.91	123.84	124.50	399,973	+0.15(+0.12%)
Feb 09, 2021	124.20	124.54	123.73	124.35	355,032	-0.08(-0.06%)
Feb 08, 2021	123.59	124.42	123.59	124.42	524,035	+1.29(+1.05%)
Feb 05, 2021	123.47	123.62	122.93	123.13	679,872	+0.60(+0.49%)
Feb 04, 2021	121.15	122.61	121.06	122.53	1,009,357	+1.60(+1.32%)
Feb 03, 2021	120.40	121.18	120.19	120.94	443,765	+0.50(+0.41%)
Feb 02, 2021	119.87	121.16	119.79	120.44	570,229	+1.70(+1.43%)
Feb 01, 2021	118.67	119.24	117.88	118.74	786,239	+1.02(+0.86%)
Jan 29, 2021	119.32	119.81	117.24	117.72	929,005	-2.15(-1.79%)
Jan 28, 2021	119.38	120.94	119.27	119.87	741,535	+1.43(+1.21%)
Jan 27, 2021	119.73	119.81	117.94	118.44	1,052,197	-2.76(-2.27%)
Jan 26, 2021	122.13	122.20	121.19	121.20	589,766	-0.48(-0.39%)
Jan 25, 2021	121.22	121.68	120.40	121.67	791,871	-0.06(-0.05%)
Jan 22, 2021	121.60	122.12	121.26	121.74	691,643	-0.93(-0.76%)
Jan 21, 2021	123.27	123.35	122.46	122.67	587,785	-0.65(-0.53%)
Jan 20, 2021	123.20	123.53	122.64	123.33	498,398	+0.52(+0.43%)
Jan 19, 2021	123.20	123.21	122.61	122.80	694,170	+0.42(+0.34%)
Jan 15, 2021	122.55	122.85	121.50	122.38	683,296	-1.13(-0.91%)
Jan 14, 2021	123.52	124.20	123.28	123.51	732,953	+0.42(+0.34%)
Jan 13, 2021	123.17	123.52	122.73	123.09	504,522	-0.07(-0.05%)
Jan 12, 2021	122.80	123.39	122.44	123.16	1,049,568	+0.50(+0.40%)
Jan 11, 2021	121.64	122.85	121.55	122.66	798,492	+0.05(+0.04%)
Jan 08, 2021	122.76	122.91	121.47	122.62	597,362	+0.07(+0.06%)
Jan 07, 2021	122.47	123.07	122.08	122.54	783,836	+0.95(+0.78%)
Jan 06, 2021	119.45	122.40	119.39	121.59	1,055,440	+2.72(+2.29%)
Jan 05, 2021	117.95	119.48	117.75	118.87	725,169	+0.83(+0.70%)