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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2021	138.36	139.25	138.36	139.15	665,933	+0.70(+0.50%)
Jun 29, 2021	139.18	139.57	138.37	138.46	597,823	-0.40(-0.29%)
Jun 28, 2021	139.73	139.73	138.42	138.85	601,547	-0.85(-0.61%)
Jun 25, 2021	139.04	139.93	138.74	139.70	797,623	+0.98(+0.71%)
Jun 24, 2021	138.40	138.88	138.11	138.72	656,018	+0.97(+0.70%)
Jun 23, 2021	138.29	138.35	137.73	137.75	556,162	-0.33(-0.24%)
Jun 22, 2021	138.04	138.52	137.39	138.08	645,917	+0.09(+0.07%)
Jun 21, 2021	136.29	138.02	136.22	137.98	1,566,304	+2.64(+1.95%)
Jun 18, 2021	136.42	136.67	135.30	135.34	2,689,874	-2.58(-1.87%)
Jun 17, 2021	139.76	139.92	137.20	137.93	3,735,250	-1.80(-1.29%)
Jun 16, 2021	140.69	140.69	139.07	139.73	865,777	-0.95(-0.68%)
Jun 15, 2021	140.73	140.96	140.17	140.68	543,276	+0.15(+0.11%)
Jun 14, 2021	141.10	141.16	139.84	140.53	488,958	-0.65(-0.46%)
Jun 11, 2021	141.26	141.47	140.73	141.18	482,360	+0.24(+0.17%)
Jun 10, 2021	141.69	141.98	140.79	140.94	560,492	-0.08(-0.06%)
Jun 09, 2021	141.52	141.61	140.96	141.03	539,656	-0.45(-0.32%)
Jun 08, 2021	141.63	141.68	140.85	141.48	651,704	-0.19(-0.13%)
Jun 07, 2021	142.29	142.29	141.51	141.66	483,744	-0.39(-0.27%)
Jun 04, 2021	142.07	142.18	141.52	142.05	906,984	+0.53(+0.37%)
Jun 03, 2021	140.83	141.80	140.56	141.52	1,202,873	+0.02(+0.01%)
Jun 02, 2021	141.53	141.69	140.93	141.51	918,469	+0.31(+0.22%)
Jun 01, 2021	141.90	142.05	140.94	141.20	1,331,977	+0.45(+0.32%)
May 28, 2021	141.12	141.12	140.50	140.75	943,230	+0.13(+0.09%)
May 27, 2021	140.73	141.08	140.35	140.61	557,521	+0.65(+0.46%)
May 26, 2021	139.93	140.13	138.93	139.97	836,166	+0.29(+0.21%)
May 25, 2021	140.77	140.91	139.53	139.67	785,164	-0.79(-0.56%)
May 24, 2021	140.48	140.88	140.05	140.46	1,562,360	+0.71(+0.51%)
May 21, 2021	139.81	140.61	139.44	139.75	709,390	+0.50(+0.36%)
May 20, 2021	138.57	139.81	138.28	139.25	2,564,226	+0.72(+0.52%)
May 19, 2021	138.04	138.59	136.72	138.53	2,695,566	-0.88(-0.63%)
May 18, 2021	140.65	140.76	139.32	139.41	886,824	-1.20(-0.85%)
May 17, 2021	140.56	140.96	140.10	140.61	598,527	-0.09(-0.07%)
May 14, 2021	139.57	140.97	139.57	140.71	759,983	+1.73(+1.24%)
May 13, 2021	137.11	139.65	137.08	138.98	1,123,466	+1.87(+1.36%)
May 12, 2021	139.37	139.59	136.98	137.11	1,284,360	-2.42(-1.74%)
May 11, 2021	140.44	140.71	138.76	139.53	1,762,414	-1.92(-1.35%)
May 10, 2021	142.15	142.97	141.43	141.45	1,041,890	-0.03(-0.02%)
May 07, 2021	139.96	141.59	139.81	141.48	754,027	+1.12(+0.80%)
May 06, 2021	139.37	140.41	138.72	140.36	771,305	+1.24(+0.89%)
May 05, 2021	139.12	139.53	138.54	139.12	832,775	+0.37(+0.26%)
May 04, 2021	138.19	138.75	137.44	138.75	1,326,851	+0.23(+0.17%)
May 03, 2021	138.45	139.07	138.17	138.52	555,613	+1.03(+0.75%)
Apr 30, 2021	137.74	137.98	137.15	137.49	615,433	-0.84(-0.61%)
Apr 29, 2021	137.83	138.46	137.31	138.33	921,788	+1.27(+0.93%)
Apr 28, 2021	137.04	137.41	136.87	137.06	910,126	+0.17(+0.12%)
Apr 27, 2021	136.70	137.08	136.30	136.89	794,785	+0.28(+0.21%)
Apr 26, 2021	136.92	137.35	136.48	136.61	702,036	-0.07(-0.05%)
Apr 23, 2021	135.66	137.16	135.47	136.68	571,032	+1.10(+0.81%)
Apr 22, 2021	136.65	136.87	135.34	135.58	763,525	-1.06(-0.78%)
Apr 21, 2021	134.95	136.79	134.88	136.64	1,057,210	+1.55(+1.15%)
Apr 20, 2021	135.71	135.87	134.70	135.09	1,072,089	-1.17(-0.86%)
Apr 19, 2021	136.63	136.75	135.96	136.26	972,485	-0.48(-0.35%)
Apr 16, 2021	136.78	137.00	136.41	136.74	736,923	+0.77(+0.57%)
Apr 15, 2021	135.67	136.10	135.27	135.97	1,255,888	+0.66(+0.49%)
Apr 14, 2021	134.67	135.91	134.67	135.32	727,291	+0.54(+0.40%)
Apr 13, 2021	134.80	135.06	134.15	134.77	1,131,467	-0.51(-0.37%)
Apr 12, 2021	135.26	135.50	134.92	135.28	514,554	+0.02(+0.01%)
Apr 09, 2021	134.75	135.29	134.44	135.26	646,311	+0.76(+0.57%)
Apr 08, 2021	134.55	134.56	133.88	134.50	691,764	-0.05(-0.03%)
Apr 07, 2021	134.72	135.14	134.17	134.55	733,854	-0.13(-0.10%)
Apr 06, 2021	134.52	135.13	134.49	134.68	833,289	-0.09(-0.07%)
Apr 05, 2021	134.45	135.07	134.32	134.77	938,871	+1.24(+0.93%)