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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	104.33	104.79	104.26	104.67	638,249	+0.76(+0.73%)
Jun 27, 2019	103.69	104.09	103.65	103.91	272,047	+0.50(+0.49%)
Jun 26, 2019	103.73	103.94	103.41	103.41	372,183	-0.01(-0.01%)
Jun 25, 2019	104.15	104.15	103.35	103.41	527,294	-0.62(-0.60%)
Jun 24, 2019	104.38	104.50	103.99	104.03	403,162	-0.36(-0.34%)
Jun 21, 2019	104.41	104.91	104.29	104.39	566,973	-0.07(-0.07%)
Jun 20, 2019	104.50	104.64	103.67	104.47	452,145	+0.93(+0.90%)
Jun 19, 2019	103.52	103.77	103.06	103.53	572,299	+0.11(+0.10%)
Jun 18, 2019	102.82	103.93	102.75	103.42	608,004	+1.15(+1.12%)
Jun 17, 2019	102.49	102.69	102.23	102.27	351,308	-0.20(-0.20%)
Jun 14, 2019	102.45	102.72	102.06	102.47	504,551	-0.18(-0.17%)
Jun 13, 2019	102.35	102.74	102.28	102.65	602,552	+0.68(+0.66%)
Jun 12, 2019	102.25	102.41	101.87	101.97	389,713	-0.36(-0.35%)
Jun 11, 2019	102.76	102.98	102.14	102.33	379,828	+0.15(+0.15%)
Jun 10, 2019	102.30	102.83	102.16	102.18	402,922	+0.51(+0.50%)
Jun 07, 2019	101.32	102.08	101.25	101.67	304,635	+0.65(+0.65%)
Jun 06, 2019	100.47	101.28	100.26	101.02	642,216	+0.67(+0.67%)
Jun 05, 2019	100.30	100.42	99.56	100.35	717,756	+0.58(+0.58%)
Jun 04, 2019	98.39	99.84	98.38	99.77	918,799	+2.30(+2.36%)
Jun 03, 2019	96.95	97.89	96.92	97.47	1,154,058	+0.59(+0.61%)
May 31, 2019	97.13	97.42	96.81	96.88	819,266	-1.26(-1.28%)
May 30, 2019	98.39	98.75	97.73	98.14	472,399	+0.01(+0.01%)
May 29, 2019	98.20	98.46	97.48	98.13	1,073,368	-0.53(-0.53%)
May 28, 2019	100.08	100.20	98.65	98.65	532,936	-1.29(-1.30%)
May 24, 2019	100.22	100.38	99.65	99.95	407,113	+0.21(+0.21%)
May 23, 2019	100.09	100.09	99.10	99.74	768,512	-1.20(-1.19%)
May 22, 2019	101.21	101.41	100.81	100.94	603,983	-0.63(-0.62%)
May 21, 2019	101.21	101.74	101.06	101.57	683,192	+1.00(+0.99%)
May 20, 2019	100.56	101.08	100.28	100.57	499,060	-0.56(-0.56%)
May 17, 2019	100.81	101.99	100.81	101.14	595,382	-0.58(-0.57%)
May 16, 2019	101.33	102.32	101.33	101.72	703,559	+0.64(+0.64%)
May 15, 2019	100.20	101.36	99.97	101.07	700,004	+0.24(+0.24%)
May 14, 2019	100.24	101.47	100.24	100.83	821,179	+0.90(+0.90%)
May 13, 2019	100.81	100.81	99.57	99.93	1,066,323	-2.65(-2.59%)
May 10, 2019	101.79	102.89	100.56	102.58	731,908	+0.43(+0.42%)
May 09, 2019	101.68	102.43	100.98	102.15	870,788	-0.27(-0.26%)
May 08, 2019	102.55	103.14	102.27	102.42	598,044	-0.23(-0.23%)
May 07, 2019	103.50	103.62	101.97	102.65	862,861	-1.76(-1.68%)
May 06, 2019	103.28	104.57	103.14	104.41	490,200	-0.48(-0.46%)
May 03, 2019	104.59	105.02	104.44	104.89	305,867	+0.80(+0.76%)
May 02, 2019	104.28	104.68	103.56	104.10	534,234	-0.23(-0.22%)
May 01, 2019	105.19	105.47	104.31	104.33	654,270	-0.46(-0.43%)
Apr 30, 2019	104.73	104.91	104.00	104.79	543,742	+0.17(+0.16%)
Apr 29, 2019	104.41	104.91	104.41	104.62	457,359	+0.26(+0.25%)
Apr 26, 2019	103.84	104.37	103.73	104.36	381,577	+0.50(+0.48%)
Apr 25, 2019	103.95	104.20	103.39	103.86	518,593	-0.53(-0.50%)
Apr 24, 2019	104.56	104.66	104.27	104.39	333,198	-0.29(-0.27%)
Apr 23, 2019	104.02	104.78	103.91	104.67	1,537,514	+0.74(+0.71%)
Apr 22, 2019	103.73	103.97	103.71	103.93	361,348	-0.06(-0.06%)
Apr 18, 2019	104.17	104.17	103.71	103.99	463,448	+0.08(+0.08%)
Apr 17, 2019	104.27	104.27	103.69	103.91	406,262	-0.05(-0.05%)
Apr 16, 2019	104.02	104.04	103.64	103.97	485,092	+0.31(+0.30%)
Apr 15, 2019	103.77	103.84	103.39	103.65	520,096	-0.12(-0.11%)
Apr 12, 2019	103.78	104.11	103.33	103.77	552,263	+0.71(+0.69%)
Apr 11, 2019	103.23	103.41	102.84	103.06	483,178	+0.04(+0.03%)
Apr 10, 2019	102.89	103.07	102.60	103.03	311,157	+0.34(+0.33%)
Apr 09, 2019	103.08	103.08	102.48	102.69	604,643	-0.73(-0.71%)
Apr 08, 2019	103.04	103.46	102.90	103.42	1,082,217	+0.21(+0.20%)
Apr 05, 2019	102.92	103.26	102.74	103.22	803,587	+0.56(+0.55%)
Apr 04, 2019	102.21	102.71	102.21	102.65	562,888	+0.48(+0.47%)
Apr 03, 2019	102.36	102.54	101.86	102.17	1,022,035	+0.27(+0.26%)
Apr 02, 2019	101.98	102.09	101.63	101.90	738,658	-0.06(-0.06%)