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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	149.98	151.63	149.98	151.63	437,078	+1.33(+0.88%)
Apr 27, 2023	148.26	150.44	148.26	150.31	373,975	+3.26(+2.22%)
Apr 26, 2023	148.18	148.36	146.81	147.04	595,492	-0.76(-0.51%)
Apr 25, 2023	149.42	149.53	147.78	147.80	502,152	-2.49(-1.65%)
Apr 24, 2023	150.13	150.71	149.66	150.29	1,377,517	+0.03(+0.02%)
Apr 21, 2023	150.31	150.42	149.45	150.26	486,594	+0.26(+0.17%)
Apr 20, 2023	149.93	150.69	149.57	150.00	349,469	-0.98(-0.65%)
Apr 19, 2023	150.25	151.26	150.23	150.98	737,546	+0.10(+0.07%)
Apr 18, 2023	151.29	151.37	150.27	150.88	804,102	+0.09(+0.06%)
Apr 17, 2023	149.84	150.83	149.73	150.80	517,000	+1.07(+0.72%)
Apr 14, 2023	149.89	150.83	148.91	149.73	363,707	-0.20(-0.13%)
Apr 13, 2023	148.73	150.07	148.27	149.92	293,497	+1.51(+1.02%)
Apr 12, 2023	149.85	150.01	148.21	148.41	1,607,858	-0.61(-0.41%)
Apr 11, 2023	148.93	149.59	148.83	149.02	487,195	+0.28(+0.18%)
Apr 10, 2023	147.59	148.76	147.35	148.74	296,570	+0.38(+0.26%)
Apr 06, 2023	147.58	148.39	147.25	148.36	367,350	+0.49(+0.33%)
Apr 05, 2023	147.80	148.27	147.31	147.87	379,262	-0.29(-0.20%)
Apr 04, 2023	149.30	149.38	147.52	148.16	502,787	-0.96(-0.65%)
Apr 03, 2023	148.85	149.60	148.46	149.13	680,916	+0.08(+0.05%)
Mar 31, 2023	147.51	149.11	147.51	149.05	598,541	+1.98(+1.35%)
Mar 30, 2023	147.31	147.52	146.35	147.06	458,265	+0.84(+0.57%)
Mar 29, 2023	145.30	146.35	145.21	146.23	643,922	+2.22(+1.54%)
Mar 28, 2023	143.70	144.37	143.29	144.01	1,362,720	+0.00(+0.00%)
Mar 27, 2023	144.31	144.70	143.56	144.01	1,098,266	+0.75(+0.52%)
Mar 24, 2023	141.45	143.32	140.79	143.26	515,285	+1.16(+0.82%)
Mar 23, 2023	142.99	144.51	141.18	142.10	664,064	-0.07(-0.05%)
Mar 22, 2023	145.09	145.88	142.11	142.18	583,001	-2.90(-2.00%)
Mar 21, 2023	145.00	145.30	144.18	145.08	367,212	+1.75(+1.22%)
Mar 20, 2023	142.56	143.71	142.43	143.33	475,339	+1.26(+0.89%)
Mar 17, 2023	143.86	143.86	141.53	142.07	1,367,823	-2.30(-1.59%)
Mar 16, 2023	141.20	144.57	140.84	144.37	1,602,710	+2.33(+1.64%)
Mar 15, 2023	140.83	142.13	140.02	142.04	3,204,464	-1.24(-0.87%)
Mar 14, 2023	143.46	144.09	141.68	143.28	1,061,846	+2.33(+1.65%)
Mar 13, 2023	140.10	142.82	139.35	140.96	768,972	-1.06(-0.74%)
Mar 10, 2023	143.82	144.71	141.33	142.01	540,436	-2.23(-1.54%)
Mar 09, 2023	147.49	148.01	143.81	144.24	512,571	-3.08(-2.09%)
Mar 08, 2023	147.09	147.59	146.45	147.32	460,084	+0.16(+0.11%)
Mar 07, 2023	149.52	149.72	146.88	147.16	396,865	-2.42(-1.62%)
Mar 06, 2023	150.13	150.88	149.47	149.59	399,521	-0.34(-0.23%)
Mar 03, 2023	148.30	150.03	148.05	149.93	737,121	+2.34(+1.58%)
Mar 02, 2023	145.85	147.87	145.76	147.59	534,356	+1.19(+0.81%)
Mar 01, 2023	146.69	147.14	146.00	146.40	364,819	-0.69(-0.47%)
Feb 28, 2023	147.37	148.09	147.05	147.09	386,418	-0.26(-0.18%)
Feb 27, 2023	148.39	148.93	147.02	147.35	415,957	+0.22(+0.15%)
Feb 24, 2023	146.51	147.43	146.00	147.12	737,760	-1.22(-0.82%)
Feb 23, 2023	148.71	149.06	146.80	148.35	1,530,406	+0.37(+0.25%)
Feb 22, 2023	148.44	148.94	147.42	147.97	2,301,925	-0.32(-0.22%)
Feb 21, 2023	149.94	150.24	148.04	148.30	461,595	-3.19(-2.10%)
Feb 17, 2023	150.96	151.65	150.24	151.48	1,685,313	-0.17(-0.11%)
Feb 16, 2023	151.68	153.13	151.33	151.65	648,203	-1.82(-1.18%)
Feb 15, 2023	152.08	153.49	151.91	153.47	649,130	+0.55(+0.36%)
Feb 14, 2023	152.80	154.07	151.65	152.92	785,647	-0.36(-0.24%)
Feb 13, 2023	151.52	153.31	151.52	153.28	3,871,995	+1.94(+1.28%)
Feb 10, 2023	150.56	151.47	150.21	151.35	1,263,857	+0.37(+0.25%)
Feb 09, 2023	153.84	154.05	150.58	150.98	343,129	-1.67(-1.09%)
Feb 08, 2023	153.32	153.98	152.43	152.65	577,371	-1.51(-0.98%)
Feb 07, 2023	152.26	154.60	151.55	154.15	628,682	+1.48(+0.97%)
Feb 06, 2023	152.62	153.00	151.98	152.68	758,271	-1.02(-0.66%)
Feb 03, 2023	154.03	155.16	153.19	153.69	2,060,688	-2.18(-1.40%)
Feb 02, 2023	154.71	156.68	154.25	155.87	1,142,039	+2.71(+1.77%)