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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	76.93	77.01	76.16	76.62	846,506	-0.58(-0.76%)
Apr 28, 2016	77.37	77.93	76.99	77.21	1,506,236	-0.69(-0.88%)
Apr 27, 2016	77.39	78.05	77.37	77.89	843,615	+0.49(+0.64%)
Apr 26, 2016	77.21	77.42	77.06	77.40	600,054	+0.36(+0.47%)
Apr 25, 2016	77.01	77.08	76.66	77.04	632,778	-0.27(-0.35%)
Apr 22, 2016	76.95	77.40	76.94	77.31	955,142	+0.48(+0.62%)
Apr 21, 2016	77.36	77.44	76.71	76.83	1,070,531	-0.51(-0.66%)
Apr 20, 2016	77.23	77.67	77.07	77.34	879,694	+0.18(+0.23%)
Apr 19, 2016	76.76	77.25	76.74	77.16	708,620	+0.61(+0.80%)
Apr 18, 2016	75.68	76.56	75.61	76.56	508,421	+0.58(+0.76%)
Apr 15, 2016	76.19	76.23	75.88	75.98	825,645	-0.18(-0.23%)
Apr 14, 2016	76.09	76.30	75.92	76.15	879,511	+0.07(+0.09%)
Apr 13, 2016	75.65	76.13	75.59	76.09	796,212	+0.89(+1.19%)
Apr 12, 2016	74.47	75.34	74.39	75.19	1,157,555	+0.82(+1.10%)
Apr 11, 2016	74.68	75.06	74.36	74.37	829,017	-0.05(-0.07%)
Apr 08, 2016	74.63	74.88	74.22	74.42	653,193	+0.31(+0.42%)
Apr 07, 2016	74.50	74.65	73.76	74.12	1,295,620	-0.87(-1.16%)
Apr 06, 2016	74.42	75.00	74.12	74.98	1,523,122	+0.65(+0.88%)
Apr 05, 2016	74.66	74.71	74.20	74.33	1,376,174	-0.76(-1.01%)
Apr 04, 2016	75.37	75.45	74.96	75.09	842,137	-0.32(-0.42%)
Apr 01, 2016	74.57	75.47	74.39	75.41	1,049,396	+0.28(+0.38%)
Mar 31, 2016	75.26	75.44	75.02	75.13	1,103,171	-0.16(-0.21%)
Mar 30, 2016	75.39	75.60	75.11	75.29	997,202	+0.29(+0.39%)
Mar 29, 2016	74.30	74.99	74.04	74.99	1,184,454	+0.48(+0.65%)
Mar 28, 2016	74.63	74.71	74.24	74.51	696,063	+0.04(+0.06%)
Mar 24, 2016	74.04	74.47	74.47	74.47	1,004,202	-0.12(-0.16%)
Mar 23, 2016	75.02	75.02	74.49	74.58	877,457	-0.61(-0.82%)
Mar 22, 2016	74.97	75.45	74.84	75.20	1,487,587	-0.15(-0.20%)
Mar 21, 2016	75.23	75.45	75.06	75.35	909,787	+0.00(+0.00%)
Mar 18, 2016	75.09	75.50	75.09	75.35	1,127,538	+0.50(+0.67%)
Mar 17, 2016	74.25	75.09	73.97	74.85	1,287,946	+0.66(+0.90%)
Mar 16, 2016	73.60	74.33	73.55	74.18	1,265,593	+0.42(+0.57%)
Mar 15, 2016	73.38	73.79	73.34	73.76	891,942	-0.26(-0.35%)
Mar 14, 2016	73.98	74.21	73.74	74.02	1,103,878	-0.19(-0.26%)
Mar 11, 2016	73.68	74.24	73.66	74.21	961,208	+1.20(+1.65%)
Mar 10, 2016	73.19	73.50	72.22	73.00	1,341,824	+0.02(+0.03%)
Mar 09, 2016	73.01	73.28	72.72	72.98	904,875	+0.36(+0.49%)
Mar 08, 2016	73.22	73.25	72.55	72.62	1,627,702	-1.06(-1.44%)
Mar 07, 2016	72.85	73.77	72.85	73.69	970,952	+0.43(+0.59%)
Mar 04, 2016	72.96	73.59	72.67	73.25	1,357,491	+0.32(+0.44%)
Mar 03, 2016	72.37	72.93	72.12	72.93	1,186,059	+0.49(+0.68%)
Mar 02, 2016	71.73	72.44	71.59	72.44	2,053,264	+0.61(+0.86%)
Mar 01, 2016	70.80	71.85	70.60	71.83	1,178,502	+1.54(+2.19%)
Feb 29, 2016	70.88	71.24	70.27	70.29	1,027,311	-0.56(-0.79%)
Feb 26, 2016	71.37	71.41	70.80	70.85	1,503,380	-0.08(-0.12%)
Feb 25, 2016	70.31	70.94	70.02	70.93	2,498,003	+0.76(+1.09%)
Feb 24, 2016	69.24	70.26	68.77	70.17	1,766,975	+0.27(+0.38%)
Feb 23, 2016	70.56	70.58	69.79	69.90	1,100,670	-0.94(-1.32%)
Feb 22, 2016	70.46	70.88	70.43	70.84	863,373	+1.03(+1.48%)
Feb 19, 2016	69.66	69.81	69.25	69.81	872,342	-0.17(-0.24%)
Feb 18, 2016	70.21	70.22	69.70	69.97	1,306,713	-0.13(-0.19%)
Feb 17, 2016	69.59	70.27	69.47	70.11	1,514,822	+1.11(+1.61%)
Feb 16, 2016	68.73	69.08	68.30	68.99	1,298,916	+1.00(+1.47%)
Feb 12, 2016	67.16	68.00	68.00	68.00	1,684,458	+1.59(+2.40%)
Feb 11, 2016	66.38	66.89	65.78	66.40	3,785,426	-1.10(-1.62%)
Feb 10, 2016	68.05	68.60	67.47	67.50	2,380,937	-0.27(-0.39%)
Feb 09, 2016	67.26	68.28	67.18	67.77	2,324,113	-0.27(-0.39%)
Feb 08, 2016	67.91	68.26	67.18	68.03	3,030,207	-0.72(-1.05%)
Feb 05, 2016	69.30	69.45	68.48	68.75	1,891,640	-0.72(-1.04%)
Feb 04, 2016	68.95	69.91	68.88	69.48	2,197,396	+0.35(+0.50%)
Feb 03, 2016	68.70	69.26	67.28	69.13	2,502,467	+0.76(+1.11%)
Feb 02, 2016	68.91	69.00	68.15	68.37	1,676,209	-1.40(-2.01%)