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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2015	73.86	73.52	73.52	73.52	1,110,032	-0.60(-0.81%)
Dec 30, 2015	74.55	74.59	74.05	74.12	903,372	-0.53(-0.71%)
Dec 29, 2015	74.40	74.77	74.40	74.65	862,608	+0.66(+0.90%)
Dec 28, 2015	73.95	74.03	73.61	73.98	1,000,435	-0.35(-0.47%)
Dec 24, 2015	74.41	74.33	74.33	74.33	480,957	-0.18(-0.25%)
Dec 23, 2015	73.68	74.51	73.68	74.51	1,040,769	+1.21(+1.65%)
Dec 22, 2015	72.88	73.45	72.50	73.30	3,955,267	+0.78(+1.08%)
Dec 21, 2015	72.41	72.58	71.94	72.52	1,283,637	+0.63(+0.87%)
Dec 18, 2015	72.96	72.98	71.89	71.89	1,698,881	-1.30(-1.78%)
Dec 17, 2015	74.47	74.47	73.16	73.19	1,355,555	-1.16(-1.56%)
Dec 16, 2015	73.73	74.49	73.26	74.36	1,715,877	+1.01(+1.37%)
Dec 15, 2015	72.97	73.65	72.95	73.35	1,378,339	+1.01(+1.39%)
Dec 14, 2015	72.04	72.35	71.40	72.34	2,589,456	+0.36(+0.50%)
Dec 11, 2015	72.56	72.77	71.87	71.98	2,123,803	-1.42(-1.93%)
Dec 10, 2015	73.32	74.00	73.16	73.40	1,104,252	+0.15(+0.20%)
Dec 09, 2015	73.37	74.40	72.81	73.25	2,021,960	-0.32(-0.44%)
Dec 08, 2015	73.70	74.09	73.33	73.57	1,146,448	-0.78(-1.05%)
Dec 07, 2015	74.70	74.71	73.99	74.36	768,415	-0.63(-0.84%)
Dec 04, 2015	73.76	75.10	73.70	74.98	1,197,985	+1.38(+1.87%)
Dec 03, 2015	74.81	74.81	73.36	73.61	1,625,817	-0.99(-1.33%)
Dec 02, 2015	75.55	75.58	74.48	74.60	1,148,583	-1.00(-1.32%)
Dec 01, 2015	75.12	75.63	75.02	75.60	733,776	+0.73(+0.98%)
Nov 30, 2015	75.13	75.17	74.82	74.86	677,719	-0.17(-0.22%)
Nov 27, 2015	74.90	75.10	74.78	75.03	272,366	+0.09(+0.12%)
Nov 25, 2015	75.09	74.94	74.94	74.94	726,178	-0.12(-0.16%)
Nov 24, 2015	74.42	75.26	74.33	75.06	474,568	+0.26(+0.35%)
Nov 23, 2015	74.88	75.12	74.64	74.79	1,361,079	-0.13(-0.18%)
Nov 20, 2015	75.19	75.34	74.79	74.93	526,279	+0.05(+0.07%)
Nov 19, 2015	74.86	75.03	74.70	74.88	614,156	-0.08(-0.11%)
Nov 18, 2015	73.99	75.04	73.99	74.96	1,364,708	+1.11(+1.51%)
Nov 17, 2015	74.14	74.48	73.70	73.85	754,188	-0.19(-0.26%)
Nov 16, 2015	72.70	74.05	72.70	74.04	785,235	+1.20(+1.65%)
Nov 13, 2015	73.22	73.43	72.74	72.83	794,421	-0.62(-0.84%)
Nov 12, 2015	74.13	74.23	73.41	73.45	896,239	-1.17(-1.57%)
Nov 11, 2015	75.09	75.09	74.59	74.62	378,836	-0.31(-0.41%)
Nov 10, 2015	74.56	74.98	74.44	74.93	564,069	+0.25(+0.33%)
Nov 09, 2015	75.26	75.26	74.33	74.68	521,555	-0.73(-0.96%)
Nov 06, 2015	75.29	75.48	74.77	75.41	635,314	+0.06(+0.08%)
Nov 05, 2015	75.43	75.60	75.01	75.35	865,418	-0.05(-0.07%)
Nov 04, 2015	75.88	75.90	75.22	75.40	582,940	-0.35(-0.46%)
Nov 03, 2015	75.36	75.96	75.24	75.74	776,246	+0.27(+0.36%)
Nov 02, 2015	74.55	75.58	74.55	75.47	971,543	+1.03(+1.39%)
Oct 30, 2015	74.89	74.99	74.42	74.44	562,344	-0.34(-0.45%)
Oct 29, 2015	74.72	74.92	74.52	74.78	1,061,796	-0.16(-0.21%)
Oct 28, 2015	74.08	74.95	73.98	74.94	1,014,540	+1.01(+1.36%)
Oct 27, 2015	74.00	74.09	73.66	73.93	602,196	-0.35(-0.47%)
Oct 26, 2015	74.56	74.64	74.22	74.28	1,041,251	-0.36(-0.49%)
Oct 23, 2015	74.67	74.75	74.23	74.64	715,917	+0.40(+0.53%)
Oct 22, 2015	73.30	74.35	73.25	74.24	672,097	+1.31(+1.80%)
Oct 21, 2015	73.54	73.66	72.86	72.93	967,377	-0.45(-0.61%)
Oct 20, 2015	73.21	73.62	73.12	73.38	953,447	+0.07(+0.10%)
Oct 19, 2015	73.20	73.37	73.08	73.30	352,280	-0.23(-0.31%)
Oct 16, 2015	73.44	73.57	73.05	73.53	554,892	+0.28(+0.38%)
Oct 15, 2015	72.34	73.25	72.21	73.25	602,060	+1.11(+1.54%)
Oct 14, 2015	72.49	72.68	71.99	72.14	557,960	-0.38(-0.52%)
Oct 13, 2015	72.62	73.13	72.45	72.52	582,009	-0.45(-0.62%)
Oct 12, 2015	73.01	73.01	72.74	72.97	633,288	+0.00(+0.00%)
Oct 09, 2015	73.27	73.37	72.74	72.97	1,515,106	-0.14(-0.19%)
Oct 08, 2015	72.22	73.24	72.14	73.11	1,041,061	+0.73(+1.00%)
Oct 07, 2015	72.21	72.58	71.72	72.39	870,320	+0.62(+0.86%)
Oct 06, 2015	71.77	72.07	71.54	71.77	831,371	-0.02(-0.02%)
Oct 05, 2015	70.82	71.88	70.82	71.78	1,320,037	+1.51(+2.15%)
Oct 02, 2015	68.57	70.30	68.25	70.27	1,457,091	+0.93(+1.34%)