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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	97.31	97.44	96.11	96.15	1,259,912	-0.94(-0.96%)
Apr 27, 2018	96.85	97.30	96.67	97.09	1,034,362	+0.17(+0.17%)
Apr 26, 2018	96.60	97.24	96.32	96.92	1,141,711	+0.35(+0.36%)
Apr 25, 2018	96.18	96.72	95.55	96.57	2,873,289	+0.25(+0.26%)
Apr 24, 2018	97.48	97.65	95.69	96.32	6,238,158	-0.67(-0.69%)
Apr 23, 2018	96.99	97.17	96.57	96.99	1,914,518	+0.16(+0.16%)
Apr 20, 2018	97.44	97.60	96.47	96.83	1,217,144	-0.55(-0.57%)
Apr 19, 2018	97.45	97.70	96.94	97.38	904,561	-0.24(-0.24%)
Apr 18, 2018	97.89	98.14	97.62	97.62	773,740	+0.00(+0.00%)
Apr 17, 2018	97.79	97.91	97.43	97.62	1,220,283	+0.41(+0.42%)
Apr 16, 2018	96.94	97.58	96.67	97.21	7,592,753	+0.84(+0.87%)
Apr 13, 2018	97.19	97.26	95.98	96.37	1,506,128	-0.27(-0.28%)
Apr 12, 2018	96.45	97.02	96.33	96.64	1,155,570	+0.68(+0.71%)
Apr 11, 2018	95.87	96.50	95.72	95.96	1,195,588	-0.46(-0.48%)
Apr 10, 2018	96.18	96.76	95.77	96.42	1,848,351	+1.43(+1.51%)
Apr 09, 2018	95.24	96.35	94.88	94.99	1,885,600	+0.30(+0.31%)
Apr 06, 2018	96.07	96.41	93.97	94.69	2,907,873	-1.93(-2.00%)
Apr 05, 2018	96.33	96.96	96.10	96.62	1,112,194	+0.73(+0.77%)
Apr 04, 2018	93.69	96.06	93.47	95.89	1,645,659	+0.97(+1.02%)
Apr 03, 2018	94.10	95.02	93.53	94.92	1,782,380	+1.27(+1.35%)
Apr 02, 2018	95.45	95.55	92.58	93.65	2,224,925	-2.02(-2.11%)
Mar 29, 2018		95.67	95.67	95.67	0	+1.10(+1.17%)
Mar 28, 2018	94.71	95.35	94.26	94.57	1,513,381	+0.08(+0.08%)
Mar 27, 2018	95.76	96.24	93.95	94.49	1,777,417	-0.93(-0.97%)
Mar 26, 2018	94.60	95.55	93.82	95.41	1,454,367	+2.13(+2.29%)
Mar 23, 2018	95.36	95.67	93.17	93.28	2,032,584	-1.91(-2.00%)
Mar 22, 2018	96.69	97.01	95.05	95.19	1,627,654	-2.28(-2.34%)
Mar 21, 2018	97.37	98.30	97.25	97.47	977,020	+0.14(+0.14%)
Mar 20, 2018	97.59	97.90	97.14	97.33	630,568	-0.07(-0.07%)
Mar 19, 2018	98.33	98.40	96.83	97.40	904,650	-1.10(-1.12%)
Mar 16, 2018	98.39	99.00	98.39	98.50	785,820	+0.24(+0.25%)
Mar 15, 2018	98.61	98.82	98.09	98.26	743,285	-0.15(-0.15%)
Mar 14, 2018	99.57	99.64	98.20	98.41	987,683	-0.74(-0.75%)
Mar 13, 2018	100.04	100.30	98.93	99.15	959,005	-0.56(-0.56%)
Mar 12, 2018	99.90	100.28	99.54	99.70	734,166	-0.19(-0.19%)
Mar 09, 2018	98.87	99.92	98.69	99.90	702,114	+1.59(+1.62%)
Mar 08, 2018	98.19	98.35	97.63	98.30	1,176,701	+0.34(+0.35%)
Mar 07, 2018		98.11	97.12	97.97	677,631	-0.37(-0.37%)
Mar 06, 2018	98.47	98.47	97.66	98.33	613,855	+0.23(+0.24%)
Mar 05, 2018	96.44	98.33	96.43	98.10	993,639	+1.16(+1.19%)
Mar 02, 2018	95.97	97.16	95.68	96.94	911,127	+0.43(+0.44%)
Mar 01, 2018	97.66	98.44	96.03	96.51	1,536,233	-1.13(-1.16%)
Feb 28, 2018	99.39	99.53	97.64	97.64	733,151	-1.33(-1.34%)
Feb 27, 2018	100.40	100.77	98.95	98.97	1,065,244	-1.37(-1.37%)
Feb 26, 2018	99.70	100.40	99.30	100.35	1,728,345	+1.11(+1.11%)
Feb 23, 2018	98.18	99.24	98.08	99.24	743,060	+1.53(+1.57%)
Feb 22, 2018			97.50	97.71	1,270,901	+0.07(+0.07%)
Feb 21, 2018	98.39	99.28	97.63	97.64	851,580	-0.69(-0.70%)
Feb 20, 2018	98.85	99.10	98.03	98.33	714,145	-0.97(-0.98%)
Feb 16, 2018		99.30	99.30	99.30	0	+0.09(+0.09%)
Feb 15, 2018	98.90	99.22	98.25	99.22	1,165,618	+0.93(+0.95%)
Feb 14, 2018	96.66	98.42	96.49	98.29	1,332,528	+1.17(+1.21%)
Feb 13, 2018		97.30		97.11	1,097,073	+0.24(+0.25%)
Feb 12, 2018	96.50	97.48	95.83	96.87	1,640,754	+1.08(+1.13%)
Feb 09, 2018	95.69	96.45	92.90	95.79	3,187,337	+1.18(+1.25%)
Feb 08, 2018	98.03	98.03	94.55	94.61	2,316,856	-3.31(-3.38%)
Feb 07, 2018	98.09	99.50	97.85	97.91	3,133,411	-0.27(-0.27%)
Feb 06, 2018	95.33	98.40	94.75	98.18	2,589,561	+0.34(+0.35%)
Feb 05, 2018	100.24	100.91	96.48	97.84	2,302,546	-3.25(-3.21%)
Feb 02, 2018	102.81	102.92	101.05	101.09	1,790,877	-2.41(-2.33%)