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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2020	104.42	105.95	104.31	104.92	904,839	+0.86(+0.83%)
Sep 29, 2020	104.86	104.93	103.66	104.06	453,806	-0.81(-0.77%)
Sep 28, 2020	104.34	105.36	104.34	104.87	556,879	+1.61(+1.56%)
Sep 25, 2020	101.61	103.50	101.43	103.26	759,800	+1.19(+1.16%)
Sep 24, 2020	101.76	103.04	100.95	102.07	709,799	+0.11(+0.11%)
Sep 23, 2020	104.17	104.58	101.93	101.96	683,816	-1.91(-1.84%)
Sep 22, 2020	103.85	104.61	103.30	103.87	542,202	+0.05(+0.04%)
Sep 21, 2020	104.50	104.61	102.63	103.83	1,040,620	-2.33(-2.20%)
Sep 18, 2020	107.17	107.24	105.72	106.16	614,654	-0.85(-0.80%)
Sep 17, 2020	106.39	107.44	105.97	107.02	1,035,056	-0.55(-0.51%)
Sep 16, 2020	107.35	108.63	107.18	107.56	477,917	+0.75(+0.70%)
Sep 15, 2020	107.47	107.74	106.66	106.81	660,479	-0.20(-0.19%)
Sep 14, 2020	106.35	107.52	106.25	107.02	398,991	+1.33(+1.26%)
Sep 11, 2020	105.50	106.05	104.83	105.68	664,202	+0.64(+0.61%)
Sep 10, 2020	106.90	107.09	104.88	105.04	791,574	-1.61(-1.51%)
Sep 09, 2020	106.17	107.50	106.12	106.65	695,470	+1.22(+1.16%)
Sep 08, 2020	106.77	106.77	105.18	105.43	1,023,772	-1.99(-1.85%)
Sep 04, 2020	108.30	108.60	106.04	107.42	1,058,319	+0.01(+0.01%)
Sep 03, 2020	109.73	110.47	106.71	107.41	1,370,933	-2.10(-1.92%)
Sep 02, 2020	107.83	109.81	107.65	109.52	944,507	+1.89(+1.76%)
Sep 01, 2020	107.26	107.66	106.97	107.63	1,067,766	-0.03(-0.03%)
Aug 31, 2020	108.33	108.33	107.64	107.65	600,760	-0.81(-0.75%)
Aug 28, 2020	108.10	108.53	107.50	108.47	341,978	+0.75(+0.70%)
Aug 27, 2020	107.23	108.12	107.23	107.72	515,286	+0.80(+0.75%)
Aug 26, 2020	107.13	107.19	106.47	106.92	525,265	-0.31(-0.29%)
Aug 25, 2020	107.84	107.90	106.82	107.24	391,401	-0.11(-0.10%)
Aug 24, 2020	106.46	107.39	106.06	107.35	590,020	+1.44(+1.36%)
Aug 21, 2020	105.71	106.04	105.48	105.91	550,857	-0.01(-0.01%)
Aug 20, 2020	105.86	106.22	105.66	105.92	587,661	-0.57(-0.54%)
Aug 19, 2020	107.15	107.45	106.26	106.50	412,773	-0.43(-0.40%)
Aug 18, 2020	107.41	107.50	106.81	106.92	417,594	-0.43(-0.40%)
Aug 17, 2020	107.68	107.68	107.19	107.35	399,481	-0.28(-0.26%)
Aug 14, 2020	107.00	107.89	106.89	107.63	458,238	+0.28(+0.26%)
Aug 13, 2020	107.46	107.75	107.06	107.35	555,457	-0.83(-0.77%)
Aug 12, 2020	108.36	108.53	107.81	108.18	926,815	+0.79(+0.73%)
Aug 11, 2020	108.84	109.24	107.17	107.39	770,647	-0.28(-0.26%)
Aug 10, 2020	106.90	107.74	106.87	107.67	600,081	+1.03(+0.96%)
Aug 07, 2020	105.12	106.67	105.11	106.64	625,665	+1.25(+1.19%)
Aug 06, 2020	105.24	105.59	104.97	105.39	495,782	+0.01(+0.01%)
Aug 05, 2020	105.49	105.65	105.23	105.38	516,677	+0.56(+0.54%)
Aug 04, 2020	104.02	104.89	104.00	104.82	516,506	+0.56(+0.54%)
Aug 03, 2020	104.28	104.56	103.67	104.25	439,082	+0.27(+0.26%)
Jul 31, 2020	103.96	104.04	102.61	103.98	557,442	-0.27(-0.26%)
Jul 30, 2020	104.31	104.44	103.23	104.25	677,774	-1.16(-1.10%)
Jul 29, 2020	104.40	105.60	104.33	105.41	428,446	+1.17(+1.12%)
Jul 28, 2020	104.08	104.77	103.98	104.25	540,263	-0.06(-0.06%)
Jul 27, 2020	104.18	104.35	103.56	104.31	640,558	+0.05(+0.05%)
Jul 24, 2020	104.92	105.16	103.93	104.26	845,230	-0.76(-0.72%)
Jul 23, 2020	105.12	105.73	104.62	105.02	1,030,680	-0.04(-0.04%)
Jul 22, 2020	104.33	105.19	104.07	105.06	763,575	+0.48(+0.46%)
Jul 21, 2020	103.98	105.08	103.86	104.58	834,395	+1.31(+1.27%)
Jul 20, 2020	103.90	104.03	103.13	103.26	648,002	-0.83(-0.80%)
Jul 17, 2020	104.17	104.41	103.72	104.10	582,809	+0.33(+0.32%)
Jul 16, 2020	103.31	104.23	103.07	103.76	713,677	-0.02(-0.02%)
Jul 15, 2020	103.82	104.07	103.15	103.78	1,275,585	+1.37(+1.34%)
Jul 14, 2020	100.53	102.52	100.19	102.41	2,087,515	+1.56(+1.54%)
Jul 13, 2020	101.36	102.35	100.60	100.85	1,383,799	+0.19(+0.19%)
Jul 10, 2020	98.88	100.76	98.88	100.66	1,386,588	+1.75(+1.77%)
Jul 09, 2020	100.43	100.45	98.09	98.91	1,090,454	-1.57(-1.57%)
Jul 08, 2020	100.39	100.86	99.68	100.48	1,499,677	+0.17(+0.17%)
Jul 07, 2020	100.79	101.03	100.13	100.32	1,094,047	-1.30(-1.28%)
Jul 06, 2020	102.14	102.34	101.22	101.61	917,271	+0.95(+0.94%)
Jul 02, 2020	101.53	102.10	100.47	100.67	758,332	+0.44(+0.44%)