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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	72.45	72.57	72.33	72.36	663,698	-0.08(-0.11%)
Jun 27, 2014	72.20	72.48	72.13	72.44	596,236	+0.03(+0.04%)
Jun 26, 2014	72.49	72.49	71.94	72.41	377,927	-0.08(-0.11%)
Jun 25, 2014	72.21	72.53	72.17	72.49	395,341	+0.13(+0.18%)
Jun 24, 2014	72.66	72.97	72.28	72.36	684,285	-0.46(-0.64%)
Jun 23, 2014	72.82	72.88	72.69	72.82	357,428	+0.02(+0.02%)
Jun 20, 2014	72.84	72.84	72.71	72.81	449,871	+0.18(+0.24%)
Jun 19, 2014	72.54	72.64	72.38	72.63	441,282	+0.17(+0.23%)
Jun 18, 2014	71.96	72.50	71.83	72.46	618,741	+0.52(+0.72%)
Jun 17, 2014	71.64	71.99	71.55	71.95	457,671	+0.21(+0.29%)
Jun 16, 2014	71.64	71.87	71.49	71.74	383,640	+0.06(+0.08%)
Jun 13, 2014	71.51	71.71	71.40	71.68	461,000	+0.34(+0.48%)
Jun 12, 2014	71.67	71.73	71.22	71.34	696,761	-0.39(-0.54%)
Jun 11, 2014	71.82	71.86	71.63	71.73	914,113	-0.33(-0.45%)
Jun 10, 2014	71.87	72.07	71.85	72.06	503,862	+0.10(+0.14%)
Jun 06, 2014	71.74	72.00	71.69	71.95	525,354	+0.36(+0.51%)
Jun 05, 2014	71.30	71.65	71.01	71.59	851,737	+0.49(+0.69%)
Jun 04, 2014	70.97	71.19	70.91	71.10	1,030,814	+0.05(+0.07%)
Jun 03, 2014	70.86	71.11	70.86	71.05	498,466	+0.02(+0.02%)
Jun 02, 2014	71.09	71.09	70.80	71.04	592,583	+0.06(+0.09%)
May 30, 2014	70.75	71.00	70.69	70.97	1,109,507	+0.17(+0.24%)
May 29, 2014	70.71	70.83	70.49	70.81	1,071,873	+0.27(+0.38%)
May 28, 2014	70.56	70.69	70.44	70.53	595,911	+0.00(+0.00%)
May 27, 2014	70.45	70.59	70.41	70.53	570,373	+0.30(+0.42%)
May 23, 2014	70.10	70.24	70.24	70.24	864,888	+0.12(+0.18%)
May 22, 2014	69.94	70.14	69.83	70.12	286,609	+0.20(+0.28%)
May 21, 2014	69.65	69.97	69.65	69.92	808,485	+0.50(+0.72%)
May 20, 2014	69.87	69.87	69.29	69.42	726,874	-0.46(-0.66%)
May 19, 2014	69.63	69.94	69.56	69.88	2,080,346	+0.14(+0.19%)
May 16, 2014	69.66	69.77	69.40	69.74	3,615,447	+0.12(+0.17%)
May 15, 2014	70.09	70.09	69.35	69.62	1,083,135	-0.58(-0.83%)
May 14, 2014	70.41	70.50	70.12	70.21	872,665	-0.28(-0.40%)
May 13, 2014	70.49	70.57	70.41	70.49	1,214,376	+0.09(+0.12%)
May 12, 2014	70.21	70.44	70.15	70.40	741,086	+0.52(+0.74%)
May 09, 2014	69.82	69.94	69.56	69.88	695,083	+0.02(+0.02%)
May 08, 2014	69.80	70.24	69.67	69.86	977,819	-0.05(-0.07%)
May 07, 2014	69.55	69.95	69.31	69.91	903,228	+0.62(+0.90%)
May 06, 2014	69.65	69.70	69.27	69.29	573,483	-0.52(-0.74%)
May 05, 2014	69.47	69.90	69.32	69.81	1,476,704	-0.06(-0.09%)
May 02, 2014	70.02	70.31	69.82	69.87	1,476,925	-0.15(-0.22%)
May 01, 2014	70.08	70.10	69.82	70.02	3,026,449	-0.10(-0.14%)
Apr 30, 2014	69.78	70.15	69.78	70.12	1,420,973	+0.21(+0.30%)
Apr 29, 2014	69.90	70.04	69.83	69.91	1,569,991	+0.25(+0.35%)
Apr 28, 2014	69.70	69.83	69.07	69.66	3,447,955	+0.22(+0.31%)
Apr 25, 2014	69.54	69.74	69.30	69.45	1,099,613	-0.39(-0.56%)
Apr 24, 2014	69.97	70.00	69.59	69.84	1,677,715	+0.11(+0.16%)
Apr 23, 2014	69.71	69.86	69.68	69.73	610,953	-0.02(-0.03%)
Apr 22, 2014	69.61	69.94	69.51	69.75	1,027,525	+0.19(+0.28%)
Apr 21, 2014	69.35	69.62	69.33	69.56	815,543	+0.06(+0.08%)
Apr 17, 2014	69.29	69.51	69.51	69.51	1,231,434	+0.14(+0.21%)
Apr 16, 2014	69.19	69.37	68.93	69.36	2,757,232	+0.55(+0.80%)
Apr 15, 2014	68.46	68.82	67.97	68.81	1,505,028	+0.49(+0.72%)
Apr 14, 2014	68.27	68.40	67.81	68.32	1,014,996	+0.54(+0.80%)
Apr 11, 2014	67.97	68.29	67.77	67.77	1,866,807	-0.54(-0.79%)
Apr 10, 2014	69.38	69.53	68.25	68.32	1,202,272	-1.14(-1.64%)
Apr 09, 2014	69.17	69.46	68.88	69.46	931,226	+0.49(+0.72%)
Apr 08, 2014	68.66	69.06	68.48	68.96	1,344,410	+0.27(+0.39%)
Apr 07, 2014	69.23	69.31	68.64	68.69	1,169,134	-0.66(-0.95%)
Apr 04, 2014	70.19	70.28	69.27	69.35	1,267,000	-0.49(-0.71%)
Apr 03, 2014	69.82	69.92	69.68	69.85	937,324	+0.08(+0.11%)
Apr 02, 2014	69.61	69.85	69.41	69.77	1,811,072	+0.20(+0.29%)