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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2014	76.61	75.67	75.67	75.67	648,720	-0.79(-1.03%)
Dec 30, 2014	76.61	76.61	76.42	76.46	445,489	-0.26(-0.34%)
Dec 29, 2014	76.61	76.90	76.52	76.72	319,969	+0.10(+0.14%)
Dec 26, 2014	76.74	76.83	76.60	76.61	311,722	+0.12(+0.16%)
Dec 24, 2014	76.65	76.49	76.49	76.49	205,459	-0.03(-0.04%)
Dec 23, 2014	76.41	76.72	76.36	76.53	938,781	+0.40(+0.53%)
Dec 22, 2014	75.90	76.12	75.74	76.12	879,108	+0.26(+0.35%)
Dec 19, 2014	75.58	76.08	75.45	75.86	1,731,890	+0.42(+0.55%)
Dec 18, 2014	74.73	75.44	74.31	75.44	1,303,291	+1.80(+2.45%)
Dec 17, 2014	72.44	73.77	72.35	73.64	2,389,449	+1.46(+2.02%)
Dec 16, 2014	72.23	73.77	72.15	72.18	2,261,335	-0.37(-0.51%)
Dec 15, 2014	73.45	73.61	72.27	72.55	1,962,240	-0.47(-0.65%)
Dec 12, 2014	73.81	74.13	72.99	73.02	1,114,967	-1.33(-1.79%)
Dec 11, 2014	74.26	75.10	74.19	74.35	860,091	+0.34(+0.46%)
Dec 10, 2014	75.00	75.00	73.90	74.02	1,286,676	-1.18(-1.57%)
Dec 09, 2014	74.56	75.25	74.44	75.19	758,616	-0.17(-0.22%)
Dec 08, 2014	75.66	75.85	75.13	75.36	765,358	-0.47(-0.61%)
Dec 05, 2014	75.76	75.89	75.69	75.83	574,793	+0.14(+0.19%)
Dec 04, 2014	75.70	75.86	75.28	75.68	1,137,223	-0.15(-0.20%)
Dec 03, 2014	75.59	75.93	75.54	75.84	573,639	+0.29(+0.38%)
Dec 02, 2014	74.99	75.63	74.99	75.55	532,833	+0.55(+0.73%)
Dec 01, 2014	74.96	75.15	74.77	75.00	1,353,149	-0.28(-0.37%)
Nov 28, 2014	75.39	75.53	75.16	75.28	339,185	-0.34(-0.45%)
Nov 26, 2014	75.47	75.62	75.62	75.62	399,421	+0.13(+0.17%)
Nov 25, 2014	75.67	75.70	75.30	75.49	645,620	-0.11(-0.15%)
Nov 24, 2014	75.69	75.77	75.48	75.60	495,195	+0.08(+0.11%)
Nov 21, 2014	75.84	75.87	75.28	75.52	468,594	+0.43(+0.57%)
Nov 20, 2014	74.62	75.10	74.59	75.10	480,001	+0.15(+0.20%)
Nov 19, 2014	74.96	75.05	74.62	74.95	439,889	-0.08(-0.11%)
Nov 18, 2014	74.75	75.17	74.74	75.03	453,183	+0.33(+0.44%)
Nov 17, 2014	74.36	74.75	74.31	74.70	431,969	+0.22(+0.30%)
Nov 14, 2014	74.42	74.58	74.32	74.47	552,247	+0.06(+0.09%)
Nov 13, 2014	74.47	74.65	74.09	74.41	1,045,912	-0.01(-0.01%)
Nov 12, 2014	74.26	74.49	74.21	74.42	784,371	-0.17(-0.23%)
Nov 11, 2014	74.57	74.65	74.46	74.58	1,100,778	+0.04(+0.05%)
Nov 10, 2014	74.45	74.57	74.28	74.54	639,593	+0.17(+0.23%)
Nov 07, 2014	74.20	74.45	74.06	74.38	582,616	+0.15(+0.21%)
Nov 06, 2014	73.92	74.23	73.60	74.22	512,324	+0.26(+0.36%)
Nov 05, 2014	73.79	73.96	73.55	73.96	590,887	+0.63(+0.85%)
Nov 04, 2014	73.34	73.49	72.97	73.33	559,095	-0.17(-0.23%)
Nov 03, 2014	73.60	73.81	73.36	73.50	921,352	-0.04(-0.05%)
Oct 31, 2014	73.53	73.62	73.13	73.54	934,311	+0.79(+1.09%)
Oct 30, 2014	72.10	72.94	72.04	72.75	997,342	+0.37(+0.51%)
Oct 29, 2014	72.52	72.57	71.85	72.38	1,241,614	-0.01(-0.01%)
Oct 28, 2014	71.87	72.40	71.78	72.39	819,152	+0.76(+1.06%)
Oct 27, 2014	71.50	71.76	71.76	71.62	610,951	-0.14(-0.19%)
Oct 24, 2014	71.39	71.81	71.09	71.76	1,059,095	+0.51(+0.71%)
Oct 23, 2014	71.32	71.72	71.19	71.26	1,100,600	+0.58(+0.82%)
Oct 22, 2014	71.26	71.47	70.64	70.68	931,554	-0.41(-0.58%)
Oct 21, 2014	70.24	71.18	70.21	71.09	1,410,028	+1.23(+1.76%)
Oct 20, 2014	69.13	69.89	69.13	69.86	1,322,187	+0.53(+0.76%)
Oct 17, 2014	69.23	69.73	68.99	69.33	2,041,178	+0.80(+1.17%)
Oct 16, 2014	67.62	69.00	67.34	68.53	2,102,404	+0.00(+0.00%)
Oct 15, 2014	69.21	68.79	66.96	68.53	3,058,168	-0.68(-0.99%)
Oct 14, 2014	69.44	69.98	68.95	69.21	2,500,743	+0.12(+0.17%)
Oct 13, 2014	70.07	70.37	69.07	69.09	1,781,407	-1.00(-1.43%)
Oct 10, 2014	70.59	71.08	70.08	70.09	1,919,982	-0.57(-0.81%)
Oct 09, 2014	71.99	72.11	70.62	70.66	2,005,689	-1.49(-2.07%)
Oct 08, 2014	71.03	72.21	70.69	72.15	1,241,524	+1.19(+1.67%)
Oct 07, 2014	71.79	71.91	70.97	70.97	1,188,387	-1.12(-1.56%)
Oct 06, 2014	72.41	72.56	71.83	72.09	808,099	-0.02(-0.03%)
Oct 03, 2014	71.83	72.23	71.59	72.11	912,295	+0.75(+1.05%)
Oct 02, 2014	71.29	71.61	70.70	71.37	1,453,260	+0.01(+0.01%)