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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	107.81	108.36	107.81	108.12	578,285	+0.55(+0.51%)
Sep 27, 2019	108.14	108.25	107.03	107.57	668,770	-0.24(-0.22%)
Sep 26, 2019	108.21	108.21	107.35	107.81	701,702	-0.40(-0.37%)
Sep 25, 2019	107.59	108.36	107.30	108.21	741,206	+0.64(+0.59%)
Sep 24, 2019	108.76	108.84	107.22	107.57	1,194,128	-0.78(-0.72%)
Sep 23, 2019	107.89	108.61	107.86	108.35	392,486	+0.11(+0.10%)
Sep 20, 2019	108.94	109.14	108.11	108.24	705,704	-0.43(-0.40%)
Sep 19, 2019	109.11	109.34	108.59	108.67	672,635	-0.30(-0.27%)
Sep 18, 2019	108.68	109.01	108.11	108.97	523,401	+0.11(+0.10%)
Sep 17, 2019	108.68	108.91	108.39	108.86	415,542	+0.04(+0.03%)
Sep 16, 2019	108.61	108.95	108.49	108.83	642,954	-0.22(-0.20%)
Sep 13, 2019	109.26	109.45	108.95	109.04	748,162	+0.04(+0.03%)
Sep 12, 2019	109.04	109.43	108.54	109.01	732,430	+0.13(+0.12%)
Sep 11, 2019	108.16	108.92	107.71	108.88	879,615	+0.88(+0.82%)
Sep 10, 2019	107.27	108.00	107.11	108.00	946,884	+0.69(+0.64%)
Sep 09, 2019	106.86	107.38	106.77	107.31	532,324	+0.92(+0.86%)
Sep 06, 2019	106.36	106.60	106.16	106.39	237,562	+0.23(+0.22%)
Sep 05, 2019	105.88	106.70	105.87	106.16	472,664	+1.35(+1.29%)
Sep 04, 2019	104.40	104.83	104.21	104.80	323,204	+1.27(+1.23%)
Sep 03, 2019	103.39	103.60	102.69	103.53	544,310	-0.61(-0.59%)
Aug 30, 2019	104.53	104.71	103.86	104.14	782,194	+0.20(+0.19%)
Aug 29, 2019	103.57	104.13	103.22	103.95	594,301	+1.38(+1.35%)
Aug 28, 2019	101.43	102.66	101.30	102.57	487,763	+0.91(+0.90%)
Aug 27, 2019	102.86	102.97	101.45	101.66	527,617	-0.69(-0.68%)
Aug 26, 2019	102.18	102.37	101.66	102.35	765,865	+1.06(+1.04%)
Aug 23, 2019	103.41	104.04	100.80	101.29	1,028,737	-2.75(-2.64%)
Aug 22, 2019	104.22	104.59	103.50	104.05	1,057,235	+0.08(+0.08%)
Aug 21, 2019	104.10	104.15	103.76	103.96	396,189	+0.79(+0.77%)
Aug 20, 2019	103.89	103.98	103.15	103.17	475,066	-0.90(-0.87%)
Aug 19, 2019	104.09	104.41	103.91	104.07	382,446	+1.20(+1.17%)
Aug 16, 2019	101.72	103.03	101.72	102.87	558,156	+1.76(+1.74%)
Aug 15, 2019	101.41	101.59	100.34	101.11	701,583	+0.08(+0.08%)
Aug 14, 2019	102.51	102.63	100.99	101.03	1,051,712	-3.12(-3.00%)
Aug 13, 2019	102.59	104.91	102.36	104.15	654,294	+1.51(+1.47%)
Aug 12, 2019	103.26	103.46	102.27	102.65	362,494	-1.28(-1.23%)
Aug 09, 2019	104.25	104.40	103.23	103.93	696,282	-0.71(-0.68%)
Aug 08, 2019	103.38	104.64	103.16	104.64	525,726	+1.82(+1.77%)
Aug 07, 2019	101.73	103.08	100.73	102.82	860,223	-0.09(-0.09%)
Aug 06, 2019	102.34	102.96	101.50	102.91	659,268	+1.25(+1.22%)
Aug 05, 2019	103.32	103.32	100.97	101.66	2,455,237	-3.14(-3.00%)
Aug 02, 2019	105.17	105.31	104.14	104.80	895,821	-0.70(-0.66%)
Aug 01, 2019	106.97	107.95	105.28	105.50	1,458,577	-1.50(-1.40%)
Jul 31, 2019	108.11	108.25	106.44	107.00	642,436	-0.91(-0.84%)
Jul 30, 2019	107.48	107.96	107.33	107.91	482,398	-0.07(-0.07%)
Jul 29, 2019	108.02	108.19	107.92	107.98	546,457	-0.09(-0.08%)
Jul 26, 2019	107.70	108.13	107.45	108.07	436,437	+0.56(+0.52%)
Jul 25, 2019	107.94	107.96	107.25	107.51	407,285	-0.50(-0.47%)
Jul 24, 2019	107.22	108.02	107.18	108.02	418,045	+0.63(+0.59%)
Jul 23, 2019	106.91	107.43	106.74	107.38	467,507	+0.90(+0.85%)
Jul 22, 2019	106.43	106.61	106.17	106.48	410,019	+0.20(+0.19%)
Jul 19, 2019	107.08	107.12	106.21	106.28	811,904	-0.52(-0.49%)
Jul 18, 2019	106.17	106.98	106.13	106.81	1,858,716	+0.51(+0.48%)
Jul 17, 2019	107.21	107.21	106.29	106.29	486,564	-0.92(-0.86%)
Jul 16, 2019	107.44	107.54	107.09	107.21	904,410	-0.27(-0.25%)
Jul 15, 2019	107.68	107.68	107.28	107.48	489,082	-0.04(-0.03%)
Jul 12, 2019	107.01	107.56	107.01	107.52	332,565	+0.76(+0.71%)
Jul 11, 2019	106.72	106.91	106.42	106.76	402,265	+0.37(+0.35%)
Jul 10, 2019	106.56	106.90	106.18	106.39	389,105	+0.21(+0.20%)
Jul 09, 2019	105.68	106.25	105.68	106.18	567,586	+0.02(+0.02%)
Jul 08, 2019	106.27	106.49	105.97	106.17	681,404	-0.61(-0.58%)
Jul 05, 2019	106.39	106.82	105.98	106.78	362,718	-0.04(-0.03%)
Jul 03, 2019	106.32	106.81	106.25	106.81	379,457	+0.78(+0.74%)
Jul 02, 2019	105.95	106.07	105.48	106.03	696,429	+0.08(+0.08%)