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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	99.39	99.53	97.64	97.64	733,151	-1.33(-1.34%)
Feb 27, 2018	100.40	100.77	98.95	98.97	1,065,244	-1.37(-1.37%)
Feb 26, 2018	99.70	100.40	99.30	100.35	1,728,345	+1.11(+1.11%)
Feb 23, 2018	98.18	99.24	98.08	99.24	743,060	+1.53(+1.57%)
Feb 22, 2018			97.50	97.71	1,270,901	+0.07(+0.07%)
Feb 21, 2018	98.39	99.28	97.63	97.64	851,580	-0.69(-0.70%)
Feb 20, 2018	98.85	99.10	98.03	98.33	714,145	-0.97(-0.98%)
Feb 16, 2018		99.30	99.30	99.30	0	+0.09(+0.09%)
Feb 15, 2018	98.90	99.22	98.25	99.22	1,165,618	+0.93(+0.95%)
Feb 14, 2018	96.66	98.42	96.49	98.29	1,332,528	+1.17(+1.21%)
Feb 13, 2018		97.30		97.11	1,097,073	+0.24(+0.25%)
Feb 12, 2018	96.50	97.48	95.83	96.87	1,640,754	+1.08(+1.13%)
Feb 09, 2018	95.69	96.45	92.90	95.79	3,187,337	+1.18(+1.25%)
Feb 08, 2018	98.03	98.03	94.55	94.61	2,316,856	-3.31(-3.38%)
Feb 07, 2018	98.09	99.50	97.85	97.91	3,133,411	-0.27(-0.27%)
Feb 06, 2018	95.33	98.40	94.75	98.18	2,589,561	+0.34(+0.35%)
Feb 05, 2018	100.24	100.91	96.48	97.84	2,302,546	-3.25(-3.21%)
Feb 02, 2018	102.81	102.92	101.05	101.09	1,790,877	-2.41(-2.33%)
Feb 01, 2018	103.07	103.79	103.02	103.50	2,017,321	+0.11(+0.11%)
Jan 31, 2018	103.70	103.86	102.92	103.39	1,049,843	-0.12(-0.12%)
Jan 30, 2018	103.98	104.26	103.47	103.51	3,279,232	-1.20(-1.15%)
Jan 29, 2018	105.12	105.33	104.67	104.71	1,546,775	-0.65(-0.62%)
Jan 26, 2018	104.66	105.37	104.58	105.36	1,288,738	+0.92(+0.88%)
Jan 25, 2018	104.82	104.82	104.16	104.44	1,349,384	-0.10(-0.09%)
Jan 24, 2018	104.58	104.89	104.03	104.53	1,254,824	+0.26(+0.25%)
Jan 23, 2018	104.13	104.43	103.92	104.27	1,601,836	+0.02(+0.02%)
Jan 22, 2018	103.30	104.25	103.30	104.25	794,772	+0.88(+0.85%)
Jan 19, 2018	103.16	103.38	102.89	103.38	1,020,515	+0.44(+0.42%)
Jan 18, 2018	103.17	103.33	102.84	102.94	873,233	-0.27(-0.26%)
Jan 17, 2018	102.81	103.45	102.43	103.21	1,392,027	+0.72(+0.70%)
Jan 16, 2018	103.34	103.45	102.21	102.49	1,856,405	-0.44(-0.43%)
Jan 12, 2018		102.93	102.93	102.93	0	+0.60(+0.59%)
Jan 11, 2018	101.77	102.33	101.64	102.33	1,777,548	+0.89(+0.87%)
Jan 10, 2018		101.67		101.44	1,077,199	-0.01(-0.01%)
Jan 09, 2018	101.45	101.80	101.38	101.45	1,397,115	+0.15(+0.15%)
Jan 08, 2018	101.14	101.37	100.91	101.31	1,565,452	+0.16(+0.16%)
Jan 05, 2018	101.06	101.21	100.70	101.15	899,616	+0.30(+0.30%)
Jan 04, 2018	100.53	101.00	100.48	100.84	957,510	+0.54(+0.54%)
Jan 03, 2018	100.03	100.36	99.90	100.31	746,441	+0.41(+0.41%)
Jan 02, 2018	99.67	99.91	99.56	99.90	967,734	+0.51(+0.52%)
Dec 29, 2017		99.38	99.38	99.38	0	-0.29(-0.29%)
Dec 28, 2017	99.62	99.70	99.44	99.67	506,148	+0.21(+0.21%)
Dec 27, 2017	99.57	99.67	99.32	99.46	507,031	-0.03(-0.03%)
Dec 26, 2017	99.46	99.77	99.40	99.50	428,284	+0.01(+0.01%)
Dec 22, 2017	99.50	99.59	99.24	99.49	840,846	+0.03(+0.03%)
Dec 21, 2017	99.25	99.68	99.02	99.45	769,214	+0.49(+0.49%)
Dec 20, 2017	99.32	99.38	98.88	98.97	634,024	+0.03(+0.04%)
Dec 19, 2017	99.55	99.55	98.90	98.93	718,140	-0.38(-0.38%)
Dec 18, 2017	99.20	99.59	99.20	99.31	768,540	+0.65(+0.66%)
Dec 15, 2017	98.33	98.97	98.32	98.66	11,934,981	+0.75(+0.77%)
Dec 14, 2017	98.55	98.60	97.88	97.91	501,650	-0.54(-0.54%)
Dec 13, 2017	98.73	98.88	98.42	98.44	12,866,770	-0.23(-0.23%)
Dec 12, 2017	98.50	98.87	98.39	98.67	685,633	+0.34(+0.34%)
Dec 11, 2017	98.12	98.34	98.00	98.33	1,111,252	+0.24(+0.25%)
Dec 08, 2017	97.83	98.11	97.60	98.09	586,215	+0.57(+0.59%)
Dec 07, 2017	97.52	97.69	97.13	97.52	1,743,762	+0.17(+0.18%)
Dec 06, 2017	97.46	97.63	97.29	97.34	539,129	-0.23(-0.24%)
Dec 05, 2017	97.65	98.36	97.50	97.58	910,944	-0.58(-0.59%)
Dec 04, 2017	98.36	98.87	98.16	98.16	947,062	+0.59(+0.60%)