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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	102.66	104.31	101.16	104.14	4,324,692	-1.51(-1.43%)
Feb 27, 2020	108.53	109.91	105.65	105.65	4,835,760	-4.72(-4.28%)
Feb 26, 2020	111.98	112.81	110.33	110.38	1,447,251	-1.00(-0.90%)
Feb 25, 2020	115.31	115.38	111.07	111.38	1,798,259	-3.65(-3.18%)
Feb 24, 2020	115.81	116.19	114.74	115.03	2,786,358	-3.65(-3.08%)
Feb 21, 2020	118.69	118.84	118.24	118.68	3,454,822	-0.51(-0.43%)
Feb 20, 2020	119.10	119.53	118.29	119.19	808,514	-0.13(-0.11%)
Feb 19, 2020	119.25	119.54	119.13	119.32	561,111	+0.35(+0.30%)
Feb 18, 2020	119.20	119.38	118.46	118.96	512,406	-0.45(-0.37%)
Feb 14, 2020	119.68	119.73	118.98	119.41	386,119	-0.11(-0.09%)
Feb 13, 2020	119.24	119.80	119.00	119.52	480,776	-0.22(-0.18%)
Feb 12, 2020	119.73	120.02	119.47	119.73	440,494	+0.56(+0.47%)
Feb 11, 2020	119.09	119.51	118.98	119.17	731,180	+0.54(+0.45%)
Feb 10, 2020	118.02	118.65	118.02	118.64	636,183	+0.37(+0.31%)
Feb 07, 2020	118.64	118.72	118.12	118.26	588,755	-0.69(-0.58%)
Feb 06, 2020	119.44	119.44	118.81	118.95	523,209	+0.02(+0.02%)
Feb 05, 2020	117.82	119.02	117.82	118.94	1,084,787	+2.09(+1.79%)
Feb 04, 2020	116.75	117.32	116.75	116.85	780,048	+1.41(+1.22%)
Feb 03, 2020	115.69	116.37	115.33	115.44	1,284,963	+0.41(+0.35%)
Jan 31, 2020	116.54	116.63	114.67	115.03	1,721,467	-2.13(-1.81%)
Jan 30, 2020	115.90	117.24	115.59	117.16	1,198,446	+0.44(+0.37%)
Jan 29, 2020	117.59	117.67	116.71	116.72	654,132	-0.55(-0.47%)
Jan 28, 2020	116.86	117.66	116.78	117.26	601,506	+0.78(+0.67%)
Jan 27, 2020	116.44	117.01	116.30	116.48	1,319,824	-1.63(-1.38%)
Jan 24, 2020	119.39	119.39	117.62	118.11	1,065,240	-1.19(-1.00%)
Jan 23, 2020	118.96	119.38	118.34	119.30	725,261	-0.01(-0.01%)
Jan 22, 2020	119.53	119.71	119.21	119.31	517,096	+0.06(+0.05%)
Jan 21, 2020	119.31	119.61	119.14	119.24	840,251	-0.48(-0.40%)
Jan 17, 2020	119.76	119.80	119.56	119.73	612,309	+0.19(+0.16%)
Jan 16, 2020	119.19	119.56	119.07	119.53	503,278	+0.85(+0.72%)
Jan 15, 2020	118.35	119.03	118.35	118.68	899,703	+0.20(+0.17%)
Jan 14, 2020	118.27	118.79	118.15	118.48	846,459	+0.09(+0.08%)
Jan 13, 2020	118.15	118.40	117.84	118.39	780,730	+0.43(+0.36%)
Jan 10, 2020	118.55	118.63	117.83	117.96	626,288	-0.42(-0.35%)
Jan 09, 2020	118.38	118.45	118.03	118.38	759,618	+0.53(+0.45%)
Jan 08, 2020	117.55	118.38	117.42	117.85	1,149,871	+0.31(+0.26%)
Jan 07, 2020	117.67	117.74	117.33	117.55	1,063,306	-0.44(-0.38%)
Jan 06, 2020	117.20	118.03	117.14	117.99	1,165,723	+0.19(+0.16%)
Jan 03, 2020	117.50	118.10	117.47	117.80	1,053,023	-0.84(-0.71%)
Jan 02, 2020	118.73	118.82	118.05	118.64	2,509,737	+0.45(+0.38%)
Dec 31, 2019	117.59	118.25	117.55	118.19	679,011	+0.35(+0.30%)
Dec 30, 2019	118.38	118.44	117.68	117.84	1,027,551	-0.46(-0.39%)
Dec 27, 2019	118.55	118.59	118.17	118.30	720,947	-0.05(-0.04%)
Dec 26, 2019	118.15	118.41	118.05	118.34	472,639	+0.31(+0.26%)
Dec 24, 2019	118.19	118.27	117.97	118.04	421,891	-0.08(-0.07%)
Dec 23, 2019	118.24	118.24	118.01	118.12	800,415	+0.07(+0.06%)
Dec 20, 2019	118.00	118.34	117.92	118.05	958,144	+0.55(+0.47%)
Dec 19, 2019	117.33	117.57	117.29	117.49	945,204	+0.28(+0.24%)
Dec 18, 2019	117.42	117.47	117.17	117.21	898,430	-0.07(-0.06%)
Dec 17, 2019	117.32	117.54	117.24	117.28	705,645	+0.12(+0.10%)
Dec 16, 2019	117.10	117.53	116.98	117.16	1,167,323	+0.91(+0.78%)
Dec 13, 2019	116.39	117.01	115.83	116.26	1,085,341	-0.17(-0.15%)
Dec 12, 2019	115.06	116.64	114.95	116.43	1,332,755	+1.35(+1.17%)
Dec 11, 2019	114.92	115.23	114.83	115.08	428,821	+0.30(+0.26%)
Dec 10, 2019	114.85	115.12	114.39	114.78	846,354	-0.04(-0.04%)
Dec 09, 2019	115.05	115.28	114.80	114.83	540,917	-0.39(-0.34%)
Dec 06, 2019	114.89	115.43	114.89	115.22	706,291	+1.17(+1.03%)
Dec 05, 2019	114.00	114.12	113.49	114.04	968,908	+0.38(+0.33%)
Dec 04, 2019	113.29	113.98	113.18	113.66	737,228	+0.88(+0.78%)
Dec 03, 2019	112.73	112.83	112.05	112.79	1,153,897	-1.12(-0.98%)