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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2022	139.09	140.09	138.91	139.31	2,029,346	-0.59(-0.42%)
Oct 28, 2022	137.16	139.96	137.16	139.90	1,217,231	+2.96(+2.16%)
Oct 27, 2022	137.41	138.34	136.66	136.94	1,623,260	+0.52(+0.38%)
Oct 26, 2022	136.01	137.69	136.01	136.42	1,206,516	+0.78(+0.57%)
Oct 25, 2022	133.78	135.79	133.78	135.64	3,651,998	+1.66(+1.24%)
Oct 24, 2022	133.13	134.44	132.72	133.98	965,535	+1.56(+1.17%)
Oct 21, 2022	129.47	132.62	129.04	132.43	800,723	+2.95(+2.28%)
Oct 20, 2022	130.71	131.78	129.19	129.47	525,443	-1.11(-0.85%)
Oct 19, 2022	130.75	131.66	129.71	130.58	781,024	-0.86(-0.65%)
Oct 18, 2022	131.94	132.34	130.20	131.44	713,562	+1.72(+1.33%)
Oct 17, 2022	129.15	130.32	129.11	129.71	859,895	+2.42(+1.90%)
Oct 14, 2022	130.33	130.93	127.10	127.29	2,922,126	-2.19(-1.69%)
Oct 13, 2022	124.08	129.99	123.76	129.48	1,325,562	+3.44(+2.73%)
Oct 12, 2022	126.80	127.28	126.00	126.04	697,301	-0.58(-0.46%)
Oct 11, 2022	126.43	128.18	125.92	126.62	1,173,652	-0.27(-0.22%)
Oct 10, 2022	128.05	128.33	126.22	126.90	597,967	-0.72(-0.56%)
Oct 07, 2022	129.12	129.31	126.89	127.61	982,918	-2.51(-1.93%)
Oct 06, 2022	131.21	132.03	129.95	130.12	1,291,878	-1.63(-1.24%)
Oct 05, 2022	130.83	132.56	130.15	131.75	910,882	-0.40(-0.30%)
Oct 04, 2022	130.08	132.18	129.91	132.15	1,271,720	+3.78(+2.95%)
Oct 03, 2022	126.59	128.99	125.99	128.37	1,595,696	+3.46(+2.77%)
Sep 30, 2022	126.45	127.37	124.83	124.91	1,385,959	-1.67(-1.32%)
Sep 29, 2022	127.73	127.82	125.76	126.58	2,034,897	-1.96(-1.53%)
Sep 28, 2022	126.77	129.24	126.24	128.55	1,879,020	+2.52(+2.00%)
Sep 27, 2022	127.84	128.35	125.34	126.03	1,155,946	-0.68(-0.54%)
Sep 26, 2022	127.75	128.53	126.13	126.71	1,067,479	-1.73(-1.34%)
Sep 23, 2022	129.48	129.53	126.84	128.44	1,436,831	-2.34(-1.79%)
Sep 22, 2022	131.78	131.96	130.75	130.77	1,562,332	-1.02(-0.78%)
Sep 21, 2022	134.73	135.36	131.76	131.80	1,414,624	-2.19(-1.64%)
Sep 20, 2022	134.59	134.67	133.08	133.99	613,539	-1.73(-1.27%)
Sep 19, 2022	133.68	135.72	133.68	135.72	735,198	+0.87(+0.64%)
Sep 16, 2022	134.48	135.11	133.89	134.85	769,678	-1.01(-0.75%)
Sep 15, 2022	136.46	137.36	135.53	135.86	733,352	-0.95(-0.69%)
Sep 14, 2022	136.84	137.30	135.78	136.81	530,197	+0.30(+0.22%)
Sep 13, 2022	139.07	139.44	136.06	136.51	825,712	-4.92(-3.48%)
Sep 12, 2022	141.01	141.90	140.85	141.43	427,789	+1.24(+0.88%)
Sep 09, 2022	139.38	140.54	139.11	140.19	682,285	+1.68(+1.21%)
Sep 08, 2022	137.03	138.60	136.51	138.51	711,685	+0.91(+0.66%)
Sep 07, 2022	135.09	137.82	135.03	137.61	932,733	+2.21(+1.63%)
Sep 06, 2022	136.29	136.47	134.88	135.40	4,043,404	-0.42(-0.31%)
Sep 02, 2022	138.37	138.75	135.27	135.81	917,055	-1.18(-0.86%)
Sep 01, 2022	135.93	137.07	135.09	136.99	944,355	+0.47(+0.35%)
Aug 31, 2022	137.81	138.24	136.47	136.52	694,121	-0.97(-0.71%)
Aug 30, 2022	139.30	139.30	137.05	137.49	773,676	-1.56(-1.12%)
Aug 29, 2022	138.73	140.11	138.43	139.06	725,575	-0.50(-0.36%)
Aug 26, 2022	143.57	143.65	139.50	139.56	1,071,772	-3.90(-2.72%)
Aug 25, 2022	142.16	143.50	141.85	143.46	3,933,812	+1.66(+1.17%)
Aug 24, 2022	141.29	142.10	141.05	141.80	384,279	+0.50(+0.36%)
Aug 23, 2022	141.67	142.22	141.13	141.29	394,760	-0.28(-0.20%)
Aug 22, 2022	142.69	142.69	141.31	141.57	518,421	-2.50(-1.74%)
Aug 19, 2022	144.65	144.75	143.81	144.07	424,991	-1.19(-0.82%)
Aug 18, 2022	144.94	145.45	144.58	145.26	445,763	+0.45(+0.31%)
Aug 17, 2022	144.57	145.55	144.18	144.81	512,085	-0.91(-0.62%)
Aug 16, 2022	144.82	146.28	144.82	145.72	483,192	+0.67(+0.46%)
Aug 15, 2022	143.75	145.25	143.61	145.05	568,771	+0.36(+0.25%)
Aug 12, 2022	143.23	144.76	142.97	144.69	489,280	+2.00(+1.40%)
Aug 11, 2022	142.89	143.87	142.50	142.69	631,397	+0.66(+0.46%)
Aug 10, 2022	141.78	142.21	141.52	142.04	519,386	+2.04(+1.45%)
Aug 09, 2022	140.20	140.59	139.64	140.00	538,167	-0.05(-0.03%)
Aug 08, 2022	140.45	141.06	139.83	140.05	691,761	+0.24(+0.17%)
Aug 05, 2022	138.60	139.91	138.51	139.81	610,875	+0.20(+0.15%)
Aug 04, 2022	140.16	140.26	139.46	139.61	659,425	-0.72(-0.52%)
Aug 03, 2022	139.85	140.73	139.27	140.33	529,440	+1.17(+0.84%)
Aug 02, 2022	139.97	140.71	139.11	139.16	3,642,762	-1.06(-0.76%)