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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	79.84	80.26	79.69	80.14	668,527	+0.07(+0.08%)
Jul 28, 2016	79.98	80.19	79.70	80.07	757,396	-0.07(-0.08%)
Jul 27, 2016	80.40	80.45	79.84	80.14	1,066,456	-0.31(-0.39%)
Jul 26, 2016	80.26	80.52	80.02	80.45	659,122	+0.18(+0.23%)
Jul 25, 2016	80.51	80.51	80.05	80.26	791,425	-0.34(-0.43%)
Jul 22, 2016	80.23	80.61	80.19	80.61	737,565	+0.45(+0.56%)
Jul 21, 2016	80.39	80.62	80.03	80.16	650,566	-0.29(-0.36%)
Jul 20, 2016	80.44	80.55	80.16	80.45	589,296	+0.14(+0.18%)
Jul 19, 2016	80.32	80.36	80.13	80.31	720,864	-0.08(-0.09%)
Jul 18, 2016	80.28	80.49	80.13	80.38	533,697	+0.13(+0.16%)
Jul 15, 2016	80.66	80.66	80.04	80.26	963,385	-0.13(-0.16%)
Jul 14, 2016	80.46	80.64	80.23	80.38	681,823	+0.43(+0.54%)
Jul 13, 2016	79.96	80.02	79.56	79.95	736,338	+0.09(+0.12%)
Jul 12, 2016	79.50	79.98	79.50	79.86	769,241	+0.76(+0.96%)
Jul 11, 2016	79.05	79.31	78.90	79.11	688,226	+0.29(+0.36%)
Jul 08, 2016	78.25	78.94	77.61	78.82	941,370	+1.21(+1.56%)
Jul 07, 2016	77.90	78.21	77.28	77.61	802,043	-0.17(-0.22%)
Jul 06, 2016	77.11	77.81	76.69	77.78	1,587,451	+0.48(+0.62%)
Jul 05, 2016	77.70	77.78	77.05	77.30	1,228,229	-0.78(-1.00%)
Jul 01, 2016	78.05	78.08	78.08	78.08	874,693	+0.02(+0.02%)
Jun 30, 2016	77.07	78.06	76.84	78.06	1,113,718	+1.20(+1.56%)
Jun 29, 2016	76.17	76.95	76.04	76.86	1,108,353	+1.38(+1.83%)
Jun 28, 2016	75.00	75.48	74.66	75.48	1,201,441	+1.31(+1.77%)
Jun 27, 2016	74.99	75.06	73.84	74.17	1,398,840	-1.45(-1.92%)
Jun 24, 2016	75.90	77.07	75.48	75.63	3,430,184	-3.03(-3.86%)
Jun 23, 2016	78.27	78.66	78.09	78.66	703,373	+1.18(+1.52%)
Jun 22, 2016	77.70	78.03	77.45	77.48	820,153	-0.13(-0.16%)
Jun 21, 2016	77.56	77.82	77.24	77.61	740,727	+0.25(+0.32%)
Jun 20, 2016	77.74	78.02	77.34	77.36	650,870	+0.46(+0.60%)
Jun 17, 2016	76.96	77.10	76.55	76.90	810,855	-0.01(-0.01%)
Jun 16, 2016	76.29	76.95	75.77	76.91	748,455	+0.28(+0.36%)
Jun 15, 2016	76.90	77.37	76.54	76.64	903,450	-0.07(-0.09%)
Jun 14, 2016	76.78	77.09	76.29	76.70	786,445	-0.28(-0.37%)
Jun 13, 2016	77.31	77.76	76.99	76.99	712,876	-0.58(-0.75%)
Jun 10, 2016	77.76	77.88	77.32	77.57	689,995	-0.74(-0.95%)
Jun 09, 2016	78.17	78.39	77.95	78.32	554,112	-0.19(-0.24%)
Jun 08, 2016	78.32	78.61	78.31	78.51	606,124	+0.25(+0.32%)
Jun 07, 2016	78.19	78.50	78.13	78.26	604,778	+0.21(+0.27%)
Jun 06, 2016	77.71	78.19	77.68	78.05	728,655	+0.56(+0.72%)
Jun 03, 2016	77.44	77.65	76.95	77.49	818,620	-0.26(-0.33%)
Jun 02, 2016	77.36	77.75	77.18	77.75	587,314	+0.23(+0.29%)
Jun 01, 2016	77.08	77.60	76.87	77.52	548,011	+0.19(+0.25%)
May 31, 2016	77.63	77.73	77.09	77.33	628,084	-0.11(-0.14%)
May 27, 2016	77.24	77.44	77.44	77.44	724,749	+0.32(+0.41%)
May 26, 2016	77.36	77.41	77.05	77.12	540,420	-0.12(-0.15%)
May 25, 2016	76.80	77.41	76.80	77.24	687,247	+0.70(+0.92%)
May 24, 2016	76.03	76.70	76.03	76.54	703,984	+0.84(+1.11%)
May 23, 2016	75.79	75.96	75.65	75.69	1,096,796	-0.13(-0.18%)
May 20, 2016	75.76	76.04	75.66	75.83	1,772,234	+0.43(+0.58%)
May 19, 2016	75.27	75.53	74.85	75.39	805,905	-0.18(-0.24%)
May 18, 2016	75.43	76.08	75.14	75.58	1,302,149	+0.03(+0.04%)
May 17, 2016	75.98	76.16	75.31	75.54	1,343,306	-0.53(-0.70%)
May 16, 2016	75.42	76.27	75.42	76.08	601,498	+0.69(+0.92%)
May 13, 2016	76.10	76.28	75.25	75.38	1,060,085	-0.84(-1.11%)
May 12, 2016	76.44	76.64	75.83	76.23	720,377	+0.05(+0.07%)
May 11, 2016	76.56	76.75	76.18	76.18	1,011,225	-0.58(-0.75%)
May 10, 2016	76.07	76.76	76.07	76.75	1,002,347	+0.94(+1.25%)
May 09, 2016	75.90	76.04	75.56	75.81	956,206	-0.15(-0.20%)
May 06, 2016	75.52	76.03	75.35	75.96	857,328	+0.19(+0.25%)
May 05, 2016	76.04	76.29	75.58	75.77	1,323,978	-0.02(-0.02%)
May 04, 2016	75.94	76.24	75.59	75.78	1,176,617	-0.59(-0.78%)
May 03, 2016	76.55	76.55	76.01	76.38	1,549,475	-0.79(-1.03%)