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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	150.64	151.13	148.93	149.02	893,068	-2.04(-1.35%)
Mar 30, 2022	151.13	151.62	150.32	151.06	1,017,167	-0.26(-0.17%)
Mar 29, 2022	150.90	151.38	150.09	151.31	949,099	+1.44(+0.96%)
Mar 28, 2022	149.51	149.89	148.52	149.88	1,530,875	+0.06(+0.04%)
Mar 25, 2022	148.77	149.86	148.65	149.82	3,698,540	+1.36(+0.92%)
Mar 24, 2022	147.47	148.46	147.10	148.46	879,207	+1.59(+1.09%)
Mar 23, 2022	148.07	148.25	146.85	146.87	702,609	-1.58(-1.07%)
Mar 22, 2022	148.22	148.75	148.01	148.45	1,177,501	+0.86(+0.58%)
Mar 21, 2022	147.51	148.28	146.77	147.59	960,403	+0.28(+0.19%)
Mar 18, 2022	146.44	147.45	145.81	147.31	1,148,713	+0.50(+0.34%)
Mar 17, 2022	144.69	146.86	144.66	146.82	938,049	+1.67(+1.15%)
Mar 16, 2022	144.24	145.22	142.56	145.15	1,763,477	+1.95(+1.36%)
Mar 15, 2022	141.83	143.42	141.59	143.20	959,210	+1.86(+1.31%)
Mar 14, 2022	142.06	143.03	140.74	141.34	694,044	-0.03(-0.02%)
Mar 11, 2022	143.08	143.69	141.25	141.37	2,605,174	-1.10(-0.78%)
Mar 10, 2022	141.26	142.69	140.97	142.48	1,578,760	-0.17(-0.12%)
Mar 09, 2022	142.65	143.50	142.23	142.65	1,126,077	+2.18(+1.55%)
Mar 08, 2022	142.12	143.61	140.41	140.47	1,475,061	-1.23(-0.87%)
Mar 07, 2022	144.32	144.47	141.64	141.69	2,554,438	-3.18(-2.20%)
Mar 04, 2022	143.69	144.93	143.16	144.88	1,917,140	-0.47(-0.32%)
Mar 03, 2022	145.54	146.29	144.36	145.34	2,608,285	+0.20(+0.14%)
Mar 02, 2022	143.25	145.80	143.23	145.14	1,575,459	+2.72(+1.91%)
Mar 01, 2022	144.28	144.81	141.60	142.43	1,676,100	-2.21(-1.53%)
Feb 28, 2022	143.42	145.05	142.88	144.64	1,064,219	-0.80(-0.55%)
Feb 25, 2022	142.18	145.71	143.28	145.44	1,198,104	+3.80(+2.68%)
Feb 24, 2022	138.92	141.77	138.15	141.64	2,793,015	+0.04(+0.03%)
Feb 23, 2022	144.14	144.25	141.38	141.60	1,103,276	-1.78(-1.24%)
Feb 22, 2022	144.45	144.83	142.37	143.38	1,335,866	-1.12(-0.78%)
Feb 18, 2022				144.50	0	-0.57(-0.39%)
Feb 17, 2022	146.18	146.31	144.83	145.08	493,494	-2.05(-1.39%)
Feb 16, 2022	146.32	147.59	146.04	147.12	655,105	+0.33(+0.23%)
Feb 15, 2022	146.27	147.13	146.15	146.79	884,779	+1.54(+1.06%)
Feb 14, 2022	146.19	146.43	144.32	145.25	773,626	-0.96(-0.66%)
Feb 11, 2022	147.86	148.72	145.75	146.21	1,173,327	-1.51(-1.02%)
Feb 10, 2022	148.51	150.16	147.13	147.72	1,174,489	-2.03(-1.35%)
Feb 09, 2022	149.20	149.94	149.05	149.75	757,686	+1.66(+1.12%)
Feb 08, 2022	147.44	148.37	146.85	148.10	775,240	+0.98(+0.67%)
Feb 07, 2022	147.13	148.05	146.61	147.12	898,052	+0.18(+0.12%)
Feb 04, 2022	146.69	148.00	145.69	146.93	832,511	-0.37(-0.25%)
Feb 03, 2022	148.28	148.54	147.14	147.31	4,429,068	-1.42(-0.95%)
Feb 02, 2022	147.53	148.99	147.27	148.72	1,103,161	+1.00(+0.68%)
Feb 01, 2022	146.75	147.98	146.25	147.72	3,687,303	+1.00(+0.68%)
Jan 31, 2022	144.54	146.84		146.72	1,178,262	+1.47(+1.01%)
Jan 28, 2022	142.87	145.31	141.64	145.26	1,164,143	+2.18(+1.52%)
Jan 27, 2022	144.48	145.92	142.39	143.08	1,620,407	-0.34(-0.24%)
Jan 26, 2022	145.21	146.31	142.15	143.42	2,162,051	-0.88(-0.61%)
Jan 25, 2022	143.15	145.17	141.09	144.29	3,430,636	-0.57(-0.39%)
Jan 24, 2022	142.98	145.05	140.11	144.87	2,429,920	+0.30(+0.20%)
Jan 21, 2022	146.33	146.97	144.34	144.57	1,819,110	-1.97(-1.35%)
Jan 20, 2022	147.98	149.68	146.39	146.54	921,463	-1.29(-0.88%)
Jan 19, 2022	149.43	149.76	147.78	147.84	1,051,329	-1.28(-0.86%)
Jan 18, 2022	150.10	150.25	148.61	149.12	1,218,218	-1.91(-1.26%)
Jan 14, 2022				151.02	0	-0.22(-0.14%)
Jan 13, 2022	151.78	152.50	150.82	151.24	748,088	-0.28(-0.18%)
Jan 12, 2022	151.65	151.91	150.91	151.51	813,770	+0.12(+0.08%)
Jan 11, 2022	150.47	151.43	149.31	151.39	762,689	+1.06(+0.70%)
Jan 10, 2022	150.74	150.81	148.78	150.33	1,422,492	-0.56(-0.37%)
Jan 07, 2022	150.47	151.34	150.26	150.90	2,670,839	+0.40(+0.27%)
Jan 06, 2022	150.93	151.28	150.13	150.50	1,885,577	+0.09(+0.06%)
Jan 05, 2022	151.71	152.77	150.35	150.41	1,039,628	-0.99(-0.65%)
Jan 04, 2022	150.63	151.85	150.61	151.40	969,927	+1.50(+1.00%)