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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	145.21	147.52		147.41	1,172,819	+1.47(+1.01%)
Jan 28, 2022	143.53	145.98	142.29	145.93	1,158,765	+2.19(+1.52%)
Jan 27, 2022	145.15	146.60	143.05	143.74	1,612,921	-0.34(-0.24%)
Jan 26, 2022	145.88	146.98	142.81	144.08	2,152,064	-0.88(-0.61%)
Jan 25, 2022	143.82	145.84	141.75	144.97	3,414,789	-0.57(-0.39%)
Jan 24, 2022	143.64	145.72	140.76	145.54	2,418,695	+0.30(+0.20%)
Jan 21, 2022	147.01	147.65	145.01	145.24	1,810,706	-1.98(-1.35%)
Jan 20, 2022	148.67	150.38	147.07	147.22	917,206	-1.30(-0.88%)
Jan 19, 2022	150.12	150.46	148.47	148.53	1,046,472	-1.28(-0.86%)
Jan 18, 2022	150.79	150.95	149.30	149.81	1,212,590	-1.91(-1.26%)
Jan 14, 2022				151.72	0	-0.22(-0.14%)
Jan 13, 2022	152.49	153.20	151.52	151.94	744,633	-0.28(-0.18%)
Jan 12, 2022	152.35	152.62	151.61	152.22	810,011	+0.12(+0.08%)
Jan 11, 2022	151.17	152.13	150.00	152.09	759,166	+1.06(+0.70%)
Jan 10, 2022	151.44	151.51	149.47	151.03	1,415,921	-0.56(-0.37%)
Jan 07, 2022	151.17	152.04	150.96	151.60	2,658,502	+0.40(+0.27%)
Jan 06, 2022	151.63	151.98	150.83	151.19	1,876,867	+0.09(+0.06%)
Jan 05, 2022	152.41	153.48	151.05	151.11	1,034,825	-1.00(-0.65%)
Jan 04, 2022	151.33	152.55	151.31	152.10	965,446	+1.50(+1.00%)
Jan 03, 2022	150.19	150.72	149.55	150.60	855,514	+0.71(+0.47%)
Dec 31, 2021	149.84	150.50	149.73	149.89	381,584	-0.10(-0.07%)
Dec 30, 2021	150.37	150.88	149.83	150.00	307,289	-0.06(-0.04%)
Dec 29, 2021	149.76	150.43	149.64	150.06	402,972	+0.30(+0.20%)
Dec 28, 2021	149.20	150.12	149.19	149.76	432,393	+0.47(+0.31%)
Dec 27, 2021	148.06	149.32	147.77	149.29	434,117	+1.52(+1.03%)
Dec 23, 2021	147.44	148.25	147.43	147.77	469,970	+0.83(+0.57%)
Dec 22, 2021	145.92	147.01	145.65	146.94	554,814	+0.88(+0.60%)
Dec 21, 2021	144.94	146.27	144.91	146.06	688,972	+2.23(+1.55%)
Dec 20, 2021	143.73	143.99	142.64	143.83	881,131	-1.51(-1.04%)
Dec 17, 2021	146.66	146.77	145.15	145.34	712,380	-2.02(-1.37%)
Dec 16, 2021	147.31	148.36	146.97	147.36	716,586	+0.90(+0.61%)
Dec 15, 2021	145.33	146.53	144.54	146.46	872,145	+1.29(+0.89%)
Dec 14, 2021	144.82	146.07	144.78	145.17	582,777	-0.25(-0.17%)
Dec 13, 2021	145.89	146.00	144.90	145.41	509,121	-0.71(-0.48%)
Dec 10, 2021	145.88	146.25	145.14	146.12	305,193	+1.05(+0.72%)
Dec 09, 2021	144.92	145.66	144.66	145.07	616,094	-0.42(-0.29%)
Dec 08, 2021	145.63	145.98	144.96	145.49	430,116	-0.01(-0.01%)
Dec 07, 2021	145.04	146.09	144.83	145.50	497,075	+1.79(+1.25%)
Dec 06, 2021	142.79	144.66	142.78	143.71	899,623	+2.00(+1.41%)
Dec 03, 2021	142.58	142.82	140.48	141.71	762,784	-0.24(-0.17%)
Dec 02, 2021	139.51	142.61	139.24	141.95	749,245	+3.11(+2.24%)
Dec 01, 2021	141.78	143.07	138.83	138.84	782,720	-1.23(-0.88%)
Nov 30, 2021	142.15	142.39	139.95	140.06	711,309	-3.39(-2.36%)
Nov 29, 2021	144.32	144.33	142.70	143.46	535,457	+0.66(+0.46%)
Nov 26, 2021	143.18	143.47	142.03	142.80	563,558	-3.50(-2.39%)
Nov 24, 2021	145.97	146.44	145.80	146.29	431,153	+0.00(+0.00%)
Nov 23, 2021	145.47	146.44	145.31	146.29	704,646	+1.13(+0.78%)
Nov 22, 2021	144.78	146.29	144.69	145.16	520,501	+0.84(+0.58%)
Nov 19, 2021	145.16	145.16	144.22	144.32	496,849	-1.36(-0.93%)
Nov 18, 2021	146.18	145.76	145.56	145.68	354,314	-0.54(-0.37%)
Nov 17, 2021	146.71	146.71	145.90	146.23	473,580	-0.64(-0.43%)
Nov 16, 2021	147.25	147.55	146.83	146.86	339,142	-0.31(-0.21%)
Nov 15, 2021	147.38	147.42	146.88	147.17	545,621	+0.18(+0.12%)
Nov 12, 2021	146.96	147.14	146.44	146.99	346,438	+0.41(+0.28%)
Nov 11, 2021	146.98	146.98	146.51	146.58	268,232	-0.25(-0.17%)
Nov 10, 2021	147.03			146.83	352,537	-0.38(-0.26%)
Nov 09, 2021	147.31	147.44	146.62	147.21	390,156	-0.14(-0.10%)
Nov 08, 2021	147.86	148.06	147.09	147.35	343,358	+0.18(+0.12%)
Nov 05, 2021	147.00	147.82	146.73	147.17	456,694	+1.09(+0.74%)
Nov 04, 2021	146.71	146.74	145.39	146.08	404,477	-0.62(-0.42%)
Nov 03, 2021	145.66	146.79	145.50	146.70	362,813	+0.74(+0.51%)
Nov 02, 2021	145.67	146.17	145.34	145.96	428,246	+0.40(+0.27%)