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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 02, 2023	153.73	155.72	153.73	155.37	548,519	+2.64(+1.73%)
Jun 01, 2023	151.50	153.13	150.99	152.73	504,480	+1.23(+0.81%)
May 31, 2023	151.59	151.82	150.68	151.50	518,524	-0.71(-0.47%)
May 30, 2023	152.98	153.17	151.78	152.21	650,915	-0.09(-0.06%)
May 26, 2023	150.67	152.55	150.62	152.30	949,291	+2.00(+1.33%)
May 25, 2023	150.53	150.77	149.43	150.30	821,378	+0.06(+0.04%)
May 24, 2023	150.93	151.07	149.84	150.24	1,447,704	-1.30(-0.86%)
May 23, 2023	152.67	153.28	151.53	151.54	430,333	-1.69(-1.10%)
May 22, 2023	153.24	153.80	152.73	153.23	434,380	+0.07(+0.05%)
May 19, 2023	153.96	154.07	152.67	153.16	314,274	-0.47(-0.31%)
May 18, 2023	152.14	153.82	152.05	153.63	410,396	+1.31(+0.86%)
May 17, 2023	150.99	152.56	150.64	152.32	367,595	+2.10(+1.40%)
May 16, 2023	151.24	151.43	150.21	150.22	279,942	-1.49(-0.98%)
May 15, 2023	151.17	151.94	150.57	151.71	343,974	+0.82(+0.54%)
May 12, 2023	151.73	151.73	149.97	150.89	285,304	-0.35(-0.23%)
May 11, 2023	151.24	151.32	150.53	151.24	383,276	-0.55(-0.36%)
May 10, 2023	152.64	152.77	150.47	151.79	385,088	+0.27(+0.18%)
May 09, 2023	151.40	151.98	151.10	151.52	527,326	-0.55(-0.36%)
May 08, 2023	152.33	152.50	151.60	152.07	282,036	-0.06(-0.04%)
May 05, 2023	150.99	152.50	150.99	152.13	321,721	+2.35(+1.57%)
May 04, 2023	150.50	150.87	149.25	149.78	1,369,254	-1.20(-0.79%)
May 03, 2023	152.41	153.15	150.94	150.98	611,390	-1.30(-0.85%)
May 02, 2023	153.83	153.83	151.07	152.28	489,016	-1.87(-1.21%)
May 01, 2023	154.32	155.05	154.02	154.15	371,766	-0.24(-0.16%)
Apr 28, 2023	152.71	154.39	152.71	154.39	429,270	+1.35(+0.88%)
Apr 27, 2023	150.96	153.18	150.96	153.04	367,294	+3.32(+2.22%)
Apr 26, 2023	150.87	151.06	149.48	149.72	584,854	-0.77(-0.51%)
Apr 25, 2023	152.14	152.25	150.47	150.49	493,181	-2.53(-1.65%)
Apr 24, 2023	152.86	153.45	152.38	153.02	1,352,908	+0.03(+0.02%)
Apr 21, 2023	153.04	153.16	152.17	152.99	477,901	+0.26(+0.17%)
Apr 20, 2023	152.66	153.43	152.29	152.73	343,226	-1.00(-0.65%)
Apr 19, 2023	152.98	154.01	152.96	153.73	724,370	+0.10(+0.07%)
Apr 18, 2023	154.04	154.12	153.00	153.63	789,737	+0.09(+0.06%)
Apr 17, 2023	152.57	153.57	152.45	153.54	507,764	+1.09(+0.71%)
Apr 14, 2023	152.62	153.57	151.62	152.45	357,210	-0.20(-0.13%)
Apr 13, 2023	151.44	152.80	150.97	152.65	288,254	+1.54(+1.02%)
Apr 12, 2023	152.58	152.74	150.91	151.11	1,579,133	-0.62(-0.41%)
Apr 11, 2023	151.64	152.31	151.54	151.73	478,492	+0.28(+0.18%)
Apr 10, 2023	150.27	151.47	150.03	151.45	291,272	+0.39(+0.26%)
Apr 06, 2023	150.26	151.09	149.93	151.06	360,788	+0.50(+0.33%)
Apr 05, 2023	150.49	150.97	149.99	150.56	372,487	-0.30(-0.20%)
Apr 04, 2023	152.02	152.10	150.21	150.86	493,805	-0.98(-0.65%)