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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	100.90	101.09	100.67	100.85	3,610,288	+0.22(+0.22%)
Jul 30, 2018	100.44	100.93	100.44	100.63	1,840,838	+0.22(+0.22%)
Jul 27, 2018	100.45	100.68	100.09	100.41	1,326,552	-0.13(-0.13%)
Jul 26, 2018	100.35	100.79	100.35	100.54	714,304	+0.46(+0.46%)
Jul 25, 2018	99.52	100.18	99.33	100.08	874,776	+0.47(+0.47%)
Jul 24, 2018	99.46	99.83	99.34	99.62	959,213	+0.45(+0.45%)
Jul 23, 2018	98.92	99.27	98.81	99.17	3,296,271	+0.20(+0.20%)
Jul 20, 2018	99.02	99.12	98.84	98.97	864,914	-0.23(-0.23%)
Jul 19, 2018	99.30	99.47	98.98	99.19	810,978	-0.32(-0.32%)
Jul 18, 2018	99.19	99.56	99.09	99.51	3,189,648	+0.34(+0.35%)
Jul 17, 2018	98.91	99.32	98.83	99.17	598,574	+0.13(+0.13%)
Jul 16, 2018	98.94	99.09	98.66	99.04	790,274	+0.10(+0.10%)
Jul 13, 2018	98.75	99.14	98.65	98.94	520,859	+0.05(+0.05%)
Jul 12, 2018	99.05	99.05	98.60	98.89	684,180	+0.37(+0.38%)
Jul 11, 2018	98.80	98.98	98.35	98.52	2,119,791	-0.84(-0.84%)
Jul 10, 2018	99.26	99.42	99.11	99.35	637,992	+0.37(+0.37%)
Jul 09, 2018	98.42	99.08	98.37	98.98	610,257	+0.92(+0.94%)
Jul 06, 2018	97.44	98.29	97.24	98.06	802,166	+0.57(+0.59%)
Jul 05, 2018	97.28	97.49	96.85	97.49	1,035,584	+0.58(+0.60%)
Jul 03, 2018		96.90	96.90	96.90	0	+0.01(+0.01%)
Jul 02, 2018	96.41	96.97	96.24	96.90	1,025,641	-0.09(-0.09%)
Jun 29, 2018		97.93	96.96	96.98	1,055,890	+0.04(+0.05%)
Jun 28, 2018	96.52	97.17	96.19	96.94	3,056,375	+0.40(+0.41%)
Jun 27, 2018	97.12	97.82	96.50	96.54	1,340,209	-0.40(-0.41%)
Jun 26, 2018	97.07	97.24	96.60	96.94	630,799	+0.04(+0.04%)
Jun 25, 2018	97.41	97.54	96.32	96.90	6,538,354	-0.82(-0.84%)
Jun 22, 2018	97.90	98.18	97.69	97.72	590,984	+0.48(+0.49%)
Jun 21, 2018	97.66	97.66	97.04	97.24	3,513,395	-0.54(-0.55%)
Jun 20, 2018	98.07	98.14	97.59	97.79	579,051	-0.01(-0.01%)
Jun 19, 2018	97.24	97.91	97.21	97.79	829,324	-0.22(-0.22%)
Jun 18, 2018	97.76	98.09	97.66	98.01	1,644,692	-0.35(-0.36%)
Jun 15, 2018		98.47	97.58	98.36	1,302,074	-0.07(-0.07%)
Jun 14, 2018	98.76	98.87	98.29	98.43	2,494,022	-0.03(-0.03%)
Jun 13, 2018	99.00	99.02	98.44	98.46	1,328,518	-0.47(-0.48%)
Jun 12, 2018	99.18	99.18	98.70	98.93	2,764,301	-0.11(-0.11%)
Jun 11, 2018	98.90	99.30	98.90	99.04	480,599	+0.19(+0.19%)
Jun 08, 2018	98.42	98.87	98.28	98.84	875,388	+0.35(+0.36%)
Jun 07, 2018	98.28	98.72	98.25	98.49	2,909,256	+0.40(+0.41%)
Jun 06, 2018		98.09		98.09	626,448	+0.90(+0.93%)
Jun 05, 2018	97.26	97.30	96.87	97.19	599,133	-0.09(-0.09%)
Jun 04, 2018	97.38	97.71	97.17	97.28	521,124	+0.18(+0.19%)
Jun 01, 2018	97.02	97.34	96.94	97.09	712,757	+0.71(+0.74%)
May 31, 2018	97.10	97.10	96.13	96.39	989,216	-0.84(-0.86%)
May 30, 2018	96.27	97.44	96.25	97.23	797,019	+1.50(+1.57%)
May 29, 2018	96.48	96.61	95.22	95.72	1,096,818	-1.43(-1.48%)
May 25, 2018		97.16	97.16	97.16	0	-0.45(-0.47%)
May 24, 2018	97.75	97.81	97.01	97.61	903,073	-0.35(-0.36%)
May 23, 2018	97.67	97.97	97.35	97.96	961,748	-0.17(-0.17%)
May 22, 2018	98.40	98.75	98.05	98.13	2,787,600	-0.15(-0.15%)
May 21, 2018	98.07	98.42	98.06	98.28	563,979	+0.73(+0.74%)
May 18, 2018	97.92	97.92	97.51	97.55	447,489	-0.48(-0.49%)
May 17, 2018	97.92	98.35	97.66	98.03	490,670	+0.10(+0.10%)
May 16, 2018	97.50	98.12	97.50	97.93	391,080	+0.48(+0.49%)
May 15, 2018	97.44	97.63	97.14	97.45	1,309,748	-0.40(-0.41%)
May 14, 2018	97.93	98.18	97.67	97.86	576,679	+0.15(+0.15%)
May 11, 2018	97.58	97.95	97.42	97.71	472,352	+0.28(+0.29%)
May 10, 2018	96.88	97.59	96.70	97.43	655,721	+0.88(+0.91%)
May 09, 2018	96.03	96.73	95.89	96.55	857,203	+0.88(+0.92%)
May 08, 2018	95.61	95.78	95.07	95.67	673,634	-0.03(-0.04%)
May 07, 2018	95.90	96.16	95.48	95.70	404,219	+0.12(+0.13%)
May 04, 2018	94.18	95.89	93.95	95.58	687,062	+1.06(+1.12%)
May 03, 2018	94.74	94.78	93.44	94.52	1,402,316	-0.46(-0.49%)
May 02, 2018	95.62	95.84	94.83	94.99	2,349,176	-0.87(-0.90%)