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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	105.23	105.41	104.49	105.28	541,196	+0.17(+0.16%)
Apr 29, 2019	104.90	105.41	104.90	105.11	455,217	+0.26(+0.25%)
Apr 26, 2019	104.33	104.86	104.22	104.85	379,791	+0.50(+0.48%)
Apr 25, 2019	104.44	104.69	103.87	104.35	516,165	-0.53(-0.51%)
Apr 24, 2019	105.05	105.16	104.76	104.88	331,638	-0.29(-0.27%)
Apr 23, 2019	104.51	105.27	104.40	105.16	1,530,316	+0.75(+0.71%)
Apr 22, 2019	104.22	104.46	104.19	104.42	359,656	-0.06(-0.06%)
Apr 18, 2019	104.66	104.66	104.19	104.48	461,278	+0.08(+0.08%)
Apr 17, 2019	104.76	104.76	104.18	104.40	404,360	-0.05(-0.05%)
Apr 16, 2019	104.51	104.53	104.13	104.45	482,821	+0.31(+0.30%)
Apr 15, 2019	104.26	104.33	103.88	104.14	517,661	-0.12(-0.11%)
Apr 12, 2019	104.27	104.60	103.82	104.26	549,677	+0.71(+0.68%)
Apr 11, 2019	103.72	103.90	103.33	103.55	480,915	+0.04(+0.03%)
Apr 10, 2019	103.37	103.55	103.08	103.51	309,701	+0.34(+0.33%)
Apr 09, 2019	103.57	103.57	102.97	103.17	601,812	-0.74(-0.71%)
Apr 08, 2019	103.52	103.94	103.39	103.91	1,077,150	+0.21(+0.20%)
Apr 05, 2019	103.41	103.75	103.23	103.70	799,824	+0.56(+0.55%)
Apr 04, 2019	102.69	103.19	102.69	103.14	560,253	+0.48(+0.47%)
Apr 03, 2019	102.84	103.02	102.34	102.65	1,017,250	+0.27(+0.26%)
Apr 02, 2019	102.46	102.57	102.11	102.38	735,200	-0.06(-0.06%)
Apr 01, 2019	101.87	102.55	101.75	102.45	1,119,358	+1.31(+1.30%)
Mar 29, 2019	101.05	101.23	100.64	101.14	1,115,518	+0.65(+0.64%)
Mar 28, 2019	100.33	100.62	99.84	100.49	1,405,377	+0.40(+0.40%)
Mar 27, 2019	100.53	100.73	99.55	100.09	1,034,865	-0.33(-0.33%)
Mar 26, 2019	100.43	100.90	99.93	100.42	728,372	+0.70(+0.70%)
Mar 25, 2019	99.92	100.31	99.25	99.72	1,145,486	-0.31(-0.31%)
Mar 22, 2019	101.52	101.77	99.99	100.03	988,215	-2.05(-2.00%)
Mar 21, 2019	100.68	102.32	100.68	102.08	481,381	+1.08(+1.07%)
Mar 20, 2019	101.69	101.85	100.81	101.00	766,595	-0.85(-0.84%)
Mar 19, 2019	102.46	102.74	101.50	101.85	877,892	-0.20(-0.19%)
Mar 18, 2019	101.50	102.12	101.50	102.05	473,400	+0.63(+0.63%)
Mar 15, 2019	101.19	101.71	101.14	101.42	614,662	+0.40(+0.40%)
Mar 14, 2019	101.04	101.23	100.80	101.01	374,102	+0.09(+0.09%)
Mar 13, 2019	100.58	101.26	100.53	100.92	652,982	+0.66(+0.66%)
Mar 12, 2019	100.10	100.54	100.08	100.27	660,252	+0.35(+0.35%)
Mar 11, 2019	98.94	99.96	98.94	99.92	626,947	+1.43(+1.45%)
Mar 08, 2019	97.89	98.54	97.77	98.49	945,142	-0.08(-0.08%)
Mar 07, 2019	99.19	99.19	98.23	98.57	1,678,609	-0.74(-0.75%)
Mar 06, 2019	100.02	100.04	99.23	99.31	587,212	-0.72(-0.72%)
Mar 05, 2019	100.28	100.28	99.74	100.03	580,202	-0.19(-0.19%)
Mar 04, 2019	101.05	101.17	99.37	100.22	808,780	-0.48(-0.48%)
Mar 01, 2019	100.75	101.04	100.18	100.70	666,902	+0.58(+0.58%)
Feb 28, 2019	100.56	100.56	100.06	100.12	829,904	-0.51(-0.50%)
Feb 27, 2019	100.61	100.82	100.22	100.63	697,230	-0.19(-0.19%)
Feb 26, 2019	100.85	101.24	100.78	100.82	875,030	-0.22(-0.22%)
Feb 25, 2019	101.40	101.70	101.00	101.04	884,469	+0.20(+0.19%)
Feb 22, 2019	100.71	100.91	100.46	100.84	706,923	+0.35(+0.35%)
Feb 21, 2019	100.79	100.82	100.13	100.50	644,353	-0.51(-0.50%)
Feb 20, 2019	100.60	101.18	100.54	101.00	783,600	+0.34(+0.34%)
Feb 19, 2019	100.10	100.91	100.10	100.67	637,180	+0.26(+0.26%)
Feb 15, 2019	99.83	100.42	99.79	100.41	612,980	+1.29(+1.30%)
Feb 14, 2019	99.04	99.60	98.62	99.11	2,291,829	-0.40(-0.40%)
Feb 13, 2019	99.40	99.85	99.33	99.52	671,950	+0.39(+0.40%)
Feb 12, 2019	98.45	99.27	98.45	99.12	822,845	+1.25(+1.28%)
Feb 11, 2019	98.07	98.10	97.69	97.87	683,322	+0.01(+0.01%)
Feb 08, 2019	97.55	97.88	96.90	97.87	961,509	-0.12(-0.13%)
Feb 07, 2019	98.39	98.55	97.35	97.99	1,069,515	-0.94(-0.95%)
Feb 06, 2019	98.73	99.09	98.69	98.93	918,813	+0.02(+0.02%)
Feb 05, 2019	98.83	99.06	98.47	98.91	944,694	+0.28(+0.28%)
Feb 04, 2019	98.05	98.64	97.69	98.63	977,393	+0.55(+0.56%)