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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	98.98	99.07	97.72	98.08	1,466,926	-2.04(-2.03%)
Apr 29, 2020	100.09	100.95	99.43	100.12	1,880,419	+1.90(+1.93%)
Apr 28, 2020	99.42	99.70	97.89	98.22	2,224,242	+0.41(+0.42%)
Apr 27, 2020	96.41	98.22	96.30	97.81	1,253,598	+2.03(+2.12%)
Apr 24, 2020	95.15	96.13	94.33	95.78	1,052,936	+1.19(+1.26%)
Apr 23, 2020	94.93	96.20	94.49	94.59	1,191,133	+0.06(+0.07%)
Apr 22, 2020	94.84	95.13	94.02	94.53	1,518,314	+1.43(+1.53%)
Apr 21, 2020	93.75	94.59	92.85	93.10	1,723,231	-2.55(-2.67%)
Apr 20, 2020	95.83	97.39	95.55	95.65	1,273,053	-2.01(-2.06%)
Apr 17, 2020	96.68	97.96	95.96	97.66	1,908,922	+3.43(+3.64%)
Apr 16, 2020	94.60	94.69	93.15	94.23	1,563,247	-0.09(-0.10%)
Apr 15, 2020	94.71	94.96	93.50	94.32	5,444,323	-2.73(-2.81%)
Apr 14, 2020	96.92	97.57	95.94	97.05	1,844,874	+2.04(+2.14%)
Apr 13, 2020	96.65	96.76	93.97	95.01	2,551,314	-1.91(-1.97%)
Apr 09, 2020	96.33	98.27	95.76	96.92	11,891,193	+2.11(+2.22%)
Apr 08, 2020	92.07	95.29	91.30	94.81	3,427,755	+3.68(+4.04%)
Apr 07, 2020	94.23	94.43	91.01	91.13	3,594,521	+0.34(+0.38%)
Apr 06, 2020	88.60	91.41	88.24	90.79	2,448,372	+5.37(+6.29%)
Apr 03, 2020	86.38	87.32	84.42	85.42	2,384,036	-1.32(-1.52%)
Apr 02, 2020	84.25	87.30	84.15	86.73	2,999,949	+2.05(+2.43%)
Apr 01, 2020	85.40	86.14	83.78	84.68	4,119,712	-3.97(-4.48%)
Mar 31, 2020	89.94	90.56	88.13	88.65	3,438,687	-1.60(-1.78%)
Mar 30, 2020	88.24	90.58	87.41	90.25	7,793,217	+2.51(+2.87%)
Mar 27, 2020	87.30	90.23	86.56	87.74	3,616,118	-2.46(-2.73%)
Mar 26, 2020	85.66	90.78	85.66	90.20	8,376,352	+5.24(+6.17%)
Mar 25, 2020	83.81	88.14	81.80	84.96	14,978,929	+1.89(+2.27%)
Mar 24, 2020	79.95	83.30	79.41	83.07	2,152,378	+7.34(+9.69%)
Mar 23, 2020	78.56	78.56	74.57	75.73	3,070,244	-3.41(-4.31%)
Mar 20, 2020	83.55	83.92	78.74	79.14	2,646,246	-3.61(-4.36%)
Mar 19, 2020	82.68	84.54	79.50	82.75	2,896,373	-0.54(-0.65%)
Mar 18, 2020	83.01	85.43	78.72	83.29	2,969,829	-4.76(-5.40%)
Mar 17, 2020	85.00	89.01	82.60	88.04	2,451,464	+4.63(+5.55%)
Mar 16, 2020	83.52	89.29	81.25	83.41	2,597,771	-10.51(-11.19%)
Mar 13, 2020	91.27	94.12	86.61	93.92	2,733,019	+7.81(+9.07%)
Mar 12, 2020	89.27	92.31	85.18	86.11	3,466,172	-9.69(-10.12%)
Mar 11, 2020	98.18	98.60	94.80	95.80	1,388,035	-5.22(-5.17%)
Mar 10, 2020	100.11	101.02	95.84	101.02	1,280,679	+4.45(+4.61%)
Mar 09, 2020	97.20	99.83	93.68	96.57	1,638,314	-8.59(-8.17%)
Mar 06, 2020	103.78	105.68	102.91	105.16	1,294,582	-1.91(-1.78%)
Mar 05, 2020	107.94	108.85	106.05	107.06	1,092,937	-3.67(-3.31%)
Mar 04, 2020	108.42	110.83	107.55	110.73	1,775,229	+4.49(+4.23%)
Mar 03, 2020	109.32	110.99	105.33	106.24	1,948,149	-3.10(-2.84%)
Mar 02, 2020	105.22	109.34	104.01	109.34	2,038,476	+4.72(+4.51%)
Feb 28, 2020	103.14	104.79	101.63	104.63	4,304,792	-1.52(-1.43%)
Feb 27, 2020	109.03	110.42	106.14	106.14	4,813,509	-4.75(-4.28%)
Feb 26, 2020	112.49	113.33	110.84	110.89	1,440,592	-1.00(-0.90%)
Feb 25, 2020	115.84	115.92	111.58	111.89	1,789,984	-3.67(-3.17%)
Feb 24, 2020	116.34	116.73	115.27	115.56	2,773,537	-3.67(-3.08%)
Feb 21, 2020	119.24	119.39	118.78	119.23	3,438,925	-0.51(-0.43%)
Feb 20, 2020	119.65	120.08	118.84	119.74	804,793	-0.13(-0.11%)
Feb 19, 2020	119.81	120.09	119.68	119.87	558,529	+0.36(+0.30%)
Feb 18, 2020	119.75	119.93	119.01	119.51	510,048	-0.45(-0.37%)
Feb 14, 2020	120.23	120.28	119.53	119.96	384,342	-0.11(-0.09%)
Feb 13, 2020	119.80	120.35	119.55	120.07	478,563	-0.22(-0.18%)
Feb 12, 2020	120.29	120.57	120.02	120.29	438,467	+0.57(+0.47%)
Feb 11, 2020	119.64	120.06	119.53	119.72	727,815	+0.54(+0.45%)
Feb 10, 2020	118.56	119.20	118.56	119.18	633,256	+0.37(+0.31%)
Feb 07, 2020	119.18	119.27	118.66	118.81	586,046	-0.69(-0.58%)
Feb 06, 2020	119.99	119.99	119.36	119.50	520,802	+0.02(+0.02%)
Feb 05, 2020	118.36	119.57	118.36	119.48	1,079,796	+2.10(+1.79%)
Feb 04, 2020	117.30	117.86	117.28	117.39	776,459	+1.41(+1.22%)