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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	75.74	75.89	75.52	75.64	337,594	-0.34(-0.45%)
Nov 26, 2014	75.82	75.98	75.98	75.98	397,547	+0.13(+0.17%)
Nov 25, 2014	76.02	76.06	75.65	75.85	642,591	-0.11(-0.15%)
Nov 24, 2014	76.05	76.13	75.83	75.96	492,872	+0.08(+0.11%)
Nov 21, 2014	76.19	76.23	75.64	75.88	466,396	+0.43(+0.57%)
Nov 20, 2014	74.97	75.45	74.94	75.45	477,749	+0.15(+0.20%)
Nov 19, 2014	75.32	75.40	74.98	75.30	437,826	-0.08(-0.11%)
Nov 18, 2014	75.11	75.52	75.09	75.38	451,057	+0.33(+0.44%)
Nov 17, 2014	74.71	75.10	74.66	75.05	429,943	+0.23(+0.30%)
Nov 14, 2014	74.78	74.93	74.67	74.82	549,656	+0.06(+0.09%)
Nov 13, 2014	74.82	75.00	74.44	74.76	1,041,005	-0.01(-0.01%)
Nov 12, 2014	74.61	74.84	74.56	74.77	780,691	-0.17(-0.23%)
Nov 11, 2014	74.92	75.00	74.81	74.94	1,095,613	+0.04(+0.05%)
Nov 10, 2014	74.80	74.92	74.63	74.90	636,592	+0.17(+0.23%)
Nov 07, 2014	74.55	74.80	74.41	74.73	579,883	+0.15(+0.21%)
Nov 06, 2014	74.27	74.58	73.95	74.57	509,920	+0.27(+0.36%)
Nov 05, 2014	74.14	74.31	73.90	74.31	588,114	+0.63(+0.85%)
Nov 04, 2014	73.69	73.83	73.32	73.68	556,472	-0.17(-0.23%)
Nov 03, 2014	73.95	74.16	73.70	73.85	917,029	-0.04(-0.05%)
Oct 31, 2014	73.87	73.97	73.48	73.89	929,927	+0.80(+1.09%)
Oct 30, 2014	72.44	73.28	72.38	73.09	992,663	+0.37(+0.51%)
Oct 29, 2014	72.87	72.91	72.19	72.72	1,235,788	-0.01(-0.01%)
Oct 28, 2014	72.21	72.74	72.12	72.73	815,308	+0.77(+1.06%)
Oct 27, 2014	71.83	72.10	72.10	71.96	608,085	-0.14(-0.19%)
Oct 24, 2014	71.73	72.15	71.42	72.10	1,054,126	+0.51(+0.71%)
Oct 23, 2014	71.66	72.06	71.53	71.59	1,095,437	+0.58(+0.82%)
Oct 22, 2014	71.59	71.81	70.97	71.01	927,184	-0.41(-0.58%)
Oct 21, 2014	70.57	71.51	70.54	71.42	1,403,412	+1.23(+1.76%)
Oct 20, 2014	69.46	70.22	69.46	70.19	1,315,984	+0.53(+0.76%)
Oct 17, 2014	69.55	70.06	69.32	69.66	2,031,602	+0.81(+1.17%)
Oct 16, 2014	67.94	69.33	67.66	68.85	2,092,541	+0.00(+0.00%)
Oct 15, 2014	69.54	69.11	67.27	68.85	3,043,820	-0.69(-0.99%)
Oct 14, 2014	69.77	70.31	69.28	69.54	2,489,010	+0.12(+0.17%)
Oct 13, 2014	70.40	70.70	69.40	69.42	1,773,050	-1.01(-1.43%)
Oct 10, 2014	70.92	71.41	70.41	70.42	1,910,974	-0.57(-0.81%)
Oct 09, 2014	72.33	72.45	70.96	71.00	1,996,279	-1.50(-2.07%)
Oct 08, 2014	71.37	72.55	71.02	72.49	1,235,699	+1.19(+1.67%)
Oct 07, 2014	72.13	72.25	71.30	71.30	1,182,812	-1.13(-1.56%)
Oct 06, 2014	72.75	72.91	72.17	72.43	804,308	-0.02(-0.03%)
Oct 03, 2014	72.16	72.58	71.93	72.45	908,015	+0.75(+1.05%)
Oct 02, 2014	71.62	71.95	71.04	71.70	1,446,441	+0.01(+0.01%)
Oct 01, 2014	72.52	72.53	71.59	71.70	2,359,489	-0.89(-1.23%)
Sep 30, 2014	72.85	73.03	72.42	72.59	869,637	-0.19(-0.25%)
Sep 29, 2014	72.46	72.91	72.34	72.78	809,566	-0.19(-0.25%)
Sep 26, 2014	72.58	73.15	72.42	72.96	588,559	+0.43(+0.59%)
Sep 25, 2014	73.45	73.49	72.49	72.53	783,997	-1.06(-1.45%)
Sep 24, 2014	73.16	73.65	72.95	73.60	623,253	+0.45(+0.62%)
Sep 23, 2014	73.38	73.65	73.13	73.14	609,738	-0.51(-0.70%)
Sep 22, 2014	74.00	74.06	73.55	73.66	742,403	-0.55(-0.75%)
Sep 19, 2014	74.46	74.51	74.06	74.21	630,177	+0.04(+0.05%)
Sep 18, 2014	74.06	74.26	73.99	74.17	702,135	+0.27(+0.37%)
Sep 17, 2014	73.91	74.23	73.56	73.90	1,025,017	+0.09(+0.12%)
Sep 16, 2014	73.14	73.99	73.14	73.81	438,018	+0.53(+0.72%)
Sep 15, 2014	73.15	73.39	72.97	73.28	451,151	+0.14(+0.19%)
Sep 12, 2014	73.50	73.54	72.92	73.14	483,010	-0.45(-0.61%)
Sep 11, 2014	73.18	73.59	73.12	73.59	403,012	+0.17(+0.23%)
Sep 10, 2014	73.30	73.46	73.03	73.42	748,659	+0.11(+0.15%)
Sep 09, 2014	73.70	73.70	73.15	73.31	996,820	-0.47(-0.64%)
Sep 08, 2014	74.00	74.04	73.62	73.79	1,329,308	-0.30(-0.41%)
Sep 05, 2014	73.69	74.10	73.49	74.09	368,006	+0.31(+0.42%)
Sep 04, 2014	73.91	74.21	73.53	73.78	762,390	-0.09(-0.12%)
Sep 03, 2014	74.00	74.07	73.76	73.87	419,229	+0.18(+0.24%)