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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	90.03	90.30	89.29	90.21	4,871,412	+0.69(+0.77%)
Dec 28, 2018	90.09	90.70	89.13	89.53	5,919,105	-0.07(-0.08%)
Dec 27, 2018	87.81	89.60	86.40	89.60	7,595,382	+0.75(+0.84%)
Dec 26, 2018	85.52	88.86	84.49	88.85	5,174,220	+3.79(+4.46%)
Dec 24, 2018	86.74	87.00	85.02	85.06	3,174,585	-2.29(-2.62%)
Dec 21, 2018	88.71	90.27	87.11	87.35	5,483,323	-1.34(-1.51%)
Dec 20, 2018	89.51	90.17	87.87	88.69	5,053,899	-1.36(-1.51%)
Dec 19, 2018	91.31	92.74	89.46	90.04	4,064,535	-1.10(-1.20%)
Dec 18, 2018	92.28	92.57	90.60	91.14	1,914,282	-0.53(-0.57%)
Dec 17, 2018	93.06	93.47	91.12	91.67	3,831,190	-1.70(-1.83%)
Dec 14, 2018	93.95	94.45	93.11	93.37	1,966,217	-1.39(-1.47%)
Dec 13, 2018	95.12	95.38	94.38	94.76	1,376,731	-0.11(-0.11%)
Dec 12, 2018	95.66	95.99	94.82	94.87	1,766,398	+0.26(+0.27%)
Dec 11, 2018	95.85	96.14	94.12	94.61	2,068,938	-0.18(-0.19%)
Dec 10, 2018	95.24	95.28	92.97	94.79	2,136,588	-0.48(-0.50%)
Dec 07, 2018	96.94	97.61	94.90	95.27	2,208,960	-1.69(-1.74%)
Dec 06, 2018	96.31	96.97	94.59	96.96	3,147,575	-0.58(-0.59%)
Dec 04, 2018	100.25	100.39	97.38	97.53	2,343,654	-2.85(-2.84%)
Dec 03, 2018	100.76	100.78	99.69	100.39	2,097,623	+0.82(+0.83%)
Nov 30, 2018	98.85	99.71	98.83	99.56	1,385,779	+0.57(+0.57%)
Nov 29, 2018	98.85	99.52	98.55	99.00	1,359,873	-0.14(-0.14%)
Nov 28, 2018	97.88	99.16	97.37	99.14	1,604,821	+1.48(+1.51%)
Nov 27, 2018	97.02	97.68	96.88	97.66	1,843,243	+0.35(+0.35%)
Nov 26, 2018	96.78	97.46	96.78	97.31	1,033,214	+1.20(+1.25%)
Nov 23, 2018	96.12	96.53	95.91	96.11	570,389	-0.70(-0.72%)
Nov 21, 2018		96.81	96.81	96.81	0	+0.24(+0.25%)
Nov 20, 2018	97.73	97.91	96.29	96.57	2,172,182	-2.05(-2.07%)
Nov 19, 2018	98.95	99.31	98.13	98.62	1,413,853	-0.47(-0.47%)
Nov 16, 2018	98.44	99.37	98.35	99.08	991,407	+0.43(+0.44%)
Nov 15, 2018	97.45	98.72	96.82	98.65	2,738,252	+0.76(+0.78%)
Nov 14, 2018	99.16	99.33	97.22	97.89	1,510,201	-0.65(-0.66%)
Nov 13, 2018	98.92	99.47	98.25	98.54	1,266,958	-0.17(-0.17%)
Nov 12, 2018	100.03	100.15	98.50	98.70	1,121,881	-1.32(-1.32%)
Nov 09, 2018	100.25	100.44	99.54	100.02	927,164	-0.64(-0.63%)
Nov 08, 2018	100.59	101.05	100.30	100.66	1,011,631	-0.15(-0.15%)
Nov 07, 2018	100.21	100.89	99.53	100.81	1,354,965	+1.39(+1.40%)
Nov 06, 2018	98.85	99.47	98.71	99.42	737,219	+0.60(+0.61%)
Nov 05, 2018	98.00	99.04	98.00	98.82	1,053,938	+1.16(+1.19%)
Nov 02, 2018	98.60	98.67	96.85	97.66	1,532,328	-0.18(-0.18%)
Nov 01, 2018	97.43	97.97	97.22	97.84	936,774	+0.72(+0.74%)
Oct 31, 2018	97.42	98.03	97.02	97.12	1,462,269	+0.38(+0.39%)
Oct 30, 2018	95.37	96.86	95.33	96.74	2,636,719	+1.55(+1.63%)
Oct 29, 2018	95.88	96.70	94.08	95.19	3,748,966	+0.28(+0.30%)
Oct 26, 2018	95.48	95.86	94.12	94.90	4,430,452	-1.32(-1.37%)
Oct 25, 2018	95.74	96.86	95.35	96.22	1,679,347	+0.93(+0.98%)
Oct 24, 2018	97.53	97.59	95.08	95.29	2,573,482	-2.31(-2.37%)
Oct 23, 2018	96.97	98.10	96.27	97.61	2,630,107	-0.60(-0.61%)
Oct 22, 2018	99.33	99.42	98.11	98.21	1,242,175	-0.97(-0.97%)
Oct 19, 2018	99.05	99.89	98.99	99.17	1,581,554	+0.09(+0.09%)
Oct 18, 2018	99.70	100.19	98.59	99.08	1,481,009	-0.86(-0.86%)
Oct 17, 2018	99.72	100.27	98.95	99.94	1,108,771	+0.11(+0.11%)
Oct 16, 2018	98.88	99.96	98.56	99.84	2,055,743	+1.48(+1.50%)
Oct 15, 2018	98.37	99.21	98.35	98.36	1,897,068	-0.10(-0.10%)
Oct 12, 2018	99.20	99.20	97.38	98.46	2,700,881	+0.52(+0.53%)
Oct 11, 2018	100.26	100.45	97.47	97.93	4,807,820	-2.78(-2.76%)
Oct 10, 2018	103.03	103.10	100.52	100.71	3,645,190	-2.42(-2.34%)
Oct 09, 2018	103.33	103.53	102.85	103.13	1,719,805	-0.32(-0.31%)
Oct 08, 2018	102.73	103.56	102.73	103.45	4,435,619	+0.51(+0.50%)
Oct 05, 2018	103.32	103.54	102.56	102.94	1,798,781	-0.32(-0.31%)
Oct 04, 2018	103.16	103.50	102.63	103.26	2,125,863	-0.04(-0.03%)
Oct 03, 2018	103.65	103.73	103.13	103.29	1,166,263	+0.09(+0.09%)
Oct 02, 2018	103.03	103.38	102.77	103.20	975,570	+0.20(+0.19%)