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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	104.34	104.80	104.27	104.68	638,194	+0.76(+0.73%)
Jun 27, 2019	103.70	104.10	103.66	103.92	272,023	+0.50(+0.49%)
Jun 26, 2019	103.74	103.95	103.41	103.41	372,151	-0.01(-0.01%)
Jun 25, 2019	104.16	104.16	103.36	103.42	527,249	-0.62(-0.59%)
Jun 24, 2019	104.39	104.50	104.00	104.04	403,128	-0.36(-0.34%)
Jun 21, 2019	104.42	104.91	104.30	104.40	566,925	-0.07(-0.07%)
Jun 20, 2019	104.51	104.65	103.67	104.47	452,107	+0.93(+0.90%)
Jun 19, 2019	103.53	103.78	103.06	103.54	572,250	+0.11(+0.10%)
Jun 18, 2019	102.83	103.94	102.76	103.43	607,953	+1.15(+1.12%)
Jun 17, 2019	102.50	102.69	102.24	102.28	351,278	-0.20(-0.20%)
Jun 14, 2019	102.46	102.73	102.07	102.48	504,509	-0.18(-0.17%)
Jun 13, 2019	102.36	102.75	102.29	102.66	602,501	+0.68(+0.66%)
Jun 12, 2019	102.26	102.42	101.88	101.98	389,680	-0.36(-0.35%)
Jun 11, 2019	102.77	102.99	102.15	102.34	379,796	+0.15(+0.15%)
Jun 10, 2019	102.31	102.84	102.17	102.19	402,888	+0.51(+0.50%)
Jun 07, 2019	101.33	102.09	101.26	101.68	304,609	+0.65(+0.65%)
Jun 06, 2019	100.48	101.29	100.27	101.03	642,162	+0.67(+0.67%)
Jun 05, 2019	100.31	100.43	99.56	100.36	717,695	+0.58(+0.58%)
Jun 04, 2019	98.39	99.85	98.39	99.78	918,721	+2.30(+2.36%)
Jun 03, 2019	96.96	97.90	96.93	97.47	1,153,960	+0.59(+0.61%)
May 31, 2019	97.13	97.43	96.82	96.88	819,197	-1.26(-1.28%)
May 30, 2019	98.39	98.76	97.74	98.14	472,359	+0.01(+0.01%)
May 29, 2019	98.21	98.47	97.49	98.13	1,073,277	-0.53(-0.53%)
May 28, 2019	100.09	100.21	98.66	98.66	532,891	-1.29(-1.30%)
May 24, 2019	100.23	100.39	99.66	99.96	407,078	+0.21(+0.21%)
May 23, 2019	100.10	100.10	99.11	99.75	768,447	-1.20(-1.19%)
May 22, 2019	101.22	101.42	100.82	100.95	603,932	-0.63(-0.62%)
May 21, 2019	101.22	101.75	101.07	101.58	683,134	+1.00(+0.99%)
May 20, 2019	100.56	101.09	100.29	100.58	499,018	-0.56(-0.56%)
May 17, 2019	100.82	102.00	100.81	101.14	595,331	-0.58(-0.57%)
May 16, 2019	101.34	102.33	101.34	101.72	703,499	+0.64(+0.64%)
May 15, 2019	100.21	101.37	99.97	101.08	699,945	+0.24(+0.24%)
May 14, 2019	100.25	101.48	100.25	100.84	821,110	+0.90(+0.90%)
May 13, 2019	100.81	100.81	99.58	99.94	1,066,233	-2.65(-2.59%)
May 10, 2019	101.80	102.90	100.57	102.59	731,846	+0.43(+0.42%)
May 09, 2019	101.69	102.44	100.99	102.16	870,714	-0.27(-0.26%)
May 08, 2019	102.56	103.15	102.28	102.43	597,993	-0.23(-0.23%)
May 07, 2019	103.51	103.63	101.97	102.66	862,787	-1.76(-1.68%)
May 06, 2019	103.29	104.58	103.14	104.42	490,158	-0.48(-0.46%)
May 03, 2019	104.60	105.03	104.45	104.90	305,841	+0.79(+0.76%)
May 02, 2019	104.29	104.69	103.56	104.11	534,189	-0.23(-0.22%)
May 01, 2019	105.20	105.47	104.32	104.34	654,214	-0.46(-0.43%)
Apr 30, 2019	104.74	104.92	104.01	104.80	543,696	+0.17(+0.16%)
Apr 29, 2019	104.42	104.92	104.42	104.63	457,320	+0.26(+0.25%)
Apr 26, 2019	103.85	104.38	103.74	104.37	381,545	+0.50(+0.48%)
Apr 25, 2019	103.96	104.21	103.39	103.87	518,549	-0.53(-0.50%)
Apr 24, 2019	104.56	104.67	104.28	104.39	333,169	-0.29(-0.27%)
Apr 23, 2019	104.03	104.79	103.92	104.68	1,537,384	+0.74(+0.71%)
Apr 22, 2019	103.74	103.98	103.72	103.94	361,318	-0.06(-0.06%)
Apr 18, 2019	104.18	104.18	103.72	104.00	463,409	+0.08(+0.08%)
Apr 17, 2019	104.28	104.28	103.70	103.92	406,227	-0.05(-0.05%)
Apr 16, 2019	104.03	104.05	103.65	103.97	485,051	+0.31(+0.30%)
Apr 15, 2019	103.78	103.85	103.40	103.66	520,051	-0.12(-0.11%)
Apr 12, 2019	103.79	104.12	103.34	103.78	552,216	+0.71(+0.68%)
Apr 11, 2019	103.24	103.42	102.85	103.07	483,137	+0.04(+0.03%)
Apr 10, 2019	102.89	103.08	102.61	103.04	311,131	+0.34(+0.33%)
Apr 09, 2019	103.09	103.09	102.49	102.70	604,592	-0.73(-0.71%)
Apr 08, 2019	103.05	103.47	102.91	103.43	1,082,125	+0.21(+0.20%)
Apr 05, 2019	102.93	103.27	102.75	103.22	803,518	+0.56(+0.55%)
Apr 04, 2019	102.22	102.72	102.22	102.66	562,840	+0.48(+0.47%)
Apr 03, 2019	102.37	102.55	101.87	102.18	1,021,948	+0.27(+0.26%)
Apr 02, 2019	101.99	102.10	101.64	101.91	738,595	-0.06(-0.06%)