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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	88.29	88.38	88.02	88.06	854,231	-0.36(-0.40%)
Mar 30, 2017	88.01	88.49	87.89	88.41	769,638	+0.46(+0.52%)
Mar 29, 2017	87.89	88.16	87.69	87.95	948,206	-0.01(-0.01%)
Mar 28, 2017	87.12	88.16	87.12	87.96	1,029,022	+0.72(+0.82%)
Mar 27, 2017	86.55	87.34	86.42	87.24	1,125,241	-0.17(-0.19%)
Mar 24, 2017	87.67	87.86	87.04	87.41	1,266,619	-0.07(-0.08%)
Mar 23, 2017	87.37	88.07	87.31	87.48	1,419,141	+0.02(+0.02%)
Mar 22, 2017	87.33	87.63	87.09	87.47	1,486,032	+0.02(+0.02%)
Mar 21, 2017	88.99	88.99	87.37	87.45	3,128,254	-1.25(-1.41%)
Mar 20, 2017	88.96	88.97	88.59	88.70	1,562,267	-0.29(-0.32%)
Mar 17, 2017	89.43	89.44	88.99	88.99	910,421	-0.34(-0.38%)
Mar 16, 2017	89.61	89.63	89.18	89.33	939,902	-0.12(-0.13%)
Mar 15, 2017	88.98	89.66	88.92	89.44	1,148,051	+0.70(+0.79%)
Mar 14, 2017	88.88	88.88	88.43	88.75	731,441	-0.36(-0.41%)
Mar 13, 2017	89.12	89.22	88.93	89.11	787,256	-0.01(-0.01%)
Mar 10, 2017	89.35	89.35	88.72	89.12	771,290	+0.21(+0.24%)
Mar 09, 2017	88.76	89.05	88.46	88.91	1,457,089	+0.15(+0.17%)
Mar 08, 2017	89.20	89.36	88.71	88.75	826,758	-0.31(-0.35%)
Mar 07, 2017	89.35	89.35	88.99	89.07	698,981	-0.42(-0.47%)
Mar 06, 2017	89.47	89.59	89.20	89.49	3,055,948	-0.35(-0.38%)
Mar 03, 2017	89.77	89.97	89.67	89.83	1,182,906	-0.03(-0.04%)
Mar 02, 2017	90.41	90.42	89.83	89.87	1,108,363	-0.57(-0.63%)
Mar 01, 2017	89.93	90.71	89.83	90.44	1,748,634	+1.35(+1.51%)
Feb 28, 2017	89.12	89.23	88.88	89.09	1,139,406	-0.25(-0.28%)
Feb 27, 2017	89.14	89.42	89.06	89.34	845,693	+0.16(+0.18%)
Feb 24, 2017	88.75	89.19	88.75	89.18	1,041,435	-0.03(-0.04%)
Feb 23, 2017	89.33	89.38	88.91	89.22	928,203	+0.19(+0.21%)
Feb 22, 2017	88.97	89.17	88.88	89.03	1,181,161	-0.13(-0.14%)
Feb 21, 2017	88.79	89.25	88.70	89.16	1,201,095	+0.61(+0.68%)
Feb 17, 2017		88.55	88.55	88.55	0	+0.10(+0.11%)
Feb 16, 2017	88.59	88.64	88.13	88.45	895,023	-0.08(-0.10%)
Feb 15, 2017	88.06	88.64	87.97	88.54	823,235	+0.42(+0.48%)
Feb 14, 2017	87.57	88.11	87.47	88.11	1,211,593	+0.50(+0.57%)
Feb 13, 2017	87.37	87.81	87.36	87.62	1,207,466	+0.49(+0.56%)
Feb 10, 2017	86.99	87.25	86.87	87.13	3,318,933	+0.35(+0.40%)
Feb 09, 2017		86.90	86.29	86.78	935,753	+0.63(+0.73%)
Feb 08, 2017	85.92	86.20	85.79	86.15	1,965,555	+0.03(+0.04%)
Feb 07, 2017	86.46	86.52	86.02	86.12	1,300,905	-0.15(-0.18%)
Feb 06, 2017	86.36	86.54	86.15	86.27	957,910	-0.27(-0.31%)
Feb 03, 2017	86.36	86.60	86.04	86.54	1,071,752	+0.83(+0.96%)
Feb 02, 2017	85.47	85.81	85.34	85.72	1,183,658	+0.03(+0.04%)
Feb 01, 2017	86.00	86.19	85.46	85.68	966,585	-0.16(-0.19%)
Jan 31, 2017	85.55	85.85	85.32	85.84	1,890,252	+0.09(+0.11%)
Jan 30, 2017	85.93	85.96	85.34	85.75	1,336,450	-0.53(-0.61%)
Jan 27, 2017	86.58	86.62	86.20	86.28	1,039,139	-0.34(-0.39%)
Jan 26, 2017	86.68	86.82	86.46	86.62	945,049	-0.07(-0.08%)
Jan 25, 2017	86.38	86.75	86.30	86.68	1,084,258	+0.73(+0.85%)
Jan 24, 2017	85.43	86.15	85.35	85.95	1,087,444	+0.70(+0.82%)
Jan 23, 2017	85.53	85.64	85.00	85.25	1,278,911	-0.36(-0.42%)
Jan 20, 2017	85.61	85.89	85.35	85.61	1,377,685	+0.28(+0.33%)
Jan 19, 2017	85.81	85.83	85.11	85.34	1,333,785	-0.44(-0.51%)
Jan 18, 2017	85.69	85.78	85.40	85.77	857,818	+0.18(+0.21%)
Jan 17, 2017	85.78	85.88	85.45	85.60	1,321,208	-0.42(-0.49%)
Jan 13, 2017		86.02	86.02	86.02	0	+0.13(+0.15%)
Jan 12, 2017	86.02	86.02	85.32	85.89	944,775	-0.24(-0.28%)
Jan 11, 2017	85.87	86.15	85.57	86.14	1,172,408	+0.26(+0.30%)
Jan 10, 2017	85.84	86.29	85.67	85.88	988,144	+0.08(+0.09%)
Jan 09, 2017	86.22	86.22	85.80	85.80	863,885	-0.61(-0.70%)
Jan 06, 2017	86.27	86.55	85.97	86.41	1,038,519	+0.19(+0.21%)
Jan 05, 2017	86.39	86.46	85.82	86.22	1,454,717	-0.35(-0.40%)
Jan 04, 2017	86.29	86.64	86.28	86.57	5,017,566	+0.52(+0.61%)