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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2021	144.83	145.32	144.44	144.78	294,116	-0.36(-0.25%)
Oct 28, 2021	144.36	145.18	144.36	145.14	420,962	+1.09(+0.75%)
Oct 27, 2021	146.02	146.02	144.06	144.06	526,704	-2.08(-1.42%)
Oct 26, 2021	146.37			146.13	276,905	-0.08(-0.05%)
Oct 25, 2021	146.19	146.39	145.65	146.21	259,809	+0.36(+0.25%)
Oct 22, 2021	145.46	146.10	145.19	145.85	263,006	+0.35(+0.24%)
Oct 21, 2021	145.50	145.60	144.85	145.50	499,512	-0.17(-0.12%)
Oct 20, 2021	144.50	145.73	144.36	145.67	345,687	+1.26(+0.87%)
Oct 19, 2021	143.91	144.43	143.54	144.41	521,946	+1.07(+0.74%)
Oct 18, 2021	143.12	143.88	142.65	143.34	555,048	-0.39(-0.27%)
Oct 15, 2021	143.67	144.31	143.52	143.73	540,301	+1.03(+0.72%)
Oct 14, 2021	141.78	142.81	141.45	142.71	478,345	+2.12(+1.51%)
Oct 13, 2021	140.58	140.92	139.21	140.58	544,433	-0.03(-0.02%)
Oct 12, 2021	141.08	141.37	140.30	140.61	526,910	-0.34(-0.24%)
Oct 11, 2021	142.27	142.81	140.91	140.95	266,497	-1.09(-0.77%)
Oct 08, 2021	142.17	142.53	141.83	142.05	320,392	+0.00(+0.00%)
Oct 07, 2021	141.96	143.00	141.90	142.05	352,039	+1.15(+0.82%)
Oct 06, 2021	139.64	140.96	138.72	140.90	478,303	+0.17(+0.12%)
Oct 05, 2021	140.25	141.57	139.84	140.72	461,049	+1.00(+0.72%)
Oct 04, 2021	140.20	141.29	139.18	139.72	785,701	-0.66(-0.47%)
Oct 01, 2021	139.24	141.09	138.20	140.38	986,333	+1.90(+1.37%)
Sep 30, 2021	141.23	141.31	138.58	138.49	698,705	-2.32(-1.65%)
Sep 29, 2021	140.73	141.49	140.26	140.81	481,599	+0.36(+0.26%)
Sep 28, 2021	141.89	142.10	140.17	140.45	817,549	-1.70(-1.20%)
Sep 27, 2021	141.88	142.88	141.88	142.15	573,016	+0.70(+0.50%)
Sep 24, 2021	140.88	141.91	140.84	141.45	1,999,357	+0.20(+0.14%)
Sep 23, 2021	139.90	141.90	139.90	141.25	428,953	+2.08(+1.50%)
Sep 22, 2021	138.82	140.09	138.59	139.16	440,453	+1.52(+1.10%)
Sep 21, 2021	138.91	139.33	137.64	137.65	625,452	-0.50(-0.36%)
Sep 20, 2021	138.18	138.75	136.62	138.15	779,842	-2.14(-1.53%)
Sep 17, 2021	140.90	141.35	140.13	140.29	743,433	-0.95(-0.67%)
Sep 16, 2021	141.75	142.14	140.53	141.24	324,338	-0.42(-0.29%)
Sep 15, 2021	140.40	141.97	140.23	141.65	778,654	+1.28(+0.91%)
Sep 14, 2021	142.10	142.18	140.09	140.38	3,928,206	-1.34(-0.94%)
Sep 13, 2021	141.74	142.20	140.98	141.71	525,597	+0.92(+0.65%)
Sep 10, 2021	142.52	142.57	140.77	140.79	358,991	-1.01(-0.72%)
Sep 09, 2021	141.96	142.93	141.74	141.81	490,383	-0.42(-0.29%)
Sep 08, 2021	141.97	142.58	141.69	142.22	412,366	-0.05(-0.03%)
Sep 07, 2021	143.17	143.17	142.16	142.27	336,727	-1.11(-0.77%)
Sep 03, 2021	143.60	143.73	143.12	143.38	286,312	-0.55(-0.38%)
Sep 02, 2021	143.41	143.93	143.40	143.93	526,412	+0.92(+0.64%)
Sep 01, 2021	143.45	143.50	142.69	143.01	715,459	-0.21(-0.15%)
Aug 31, 2021	143.16	143.65	142.92	143.22	524,387	-0.06(-0.04%)
Aug 30, 2021	143.91	143.93	143.17	143.27	944,780	-0.51(-0.36%)
Aug 27, 2021	142.90	143.91	142.90	143.78	821,507	+1.26(+0.88%)
Aug 26, 2021	143.51	143.52	142.43	142.52	761,482	-1.03(-0.72%)
Aug 25, 2021	143.08	143.91	142.62	143.56	465,372	+0.62(+0.44%)
Aug 24, 2021	142.87	143.20	142.72	142.93	417,629	+0.40(+0.28%)
Aug 23, 2021	142.44	142.94	142.41	142.53	447,769	+0.91(+0.64%)
Aug 20, 2021	140.79	141.87	140.53	141.62	461,186	+0.69(+0.49%)
Aug 19, 2021	140.41	141.49	140.14	140.93	709,852	-0.58(-0.41%)
Aug 18, 2021	142.66	143.17	141.42	141.51	589,605	-1.60(-1.12%)
Aug 17, 2021	142.99	143.52	141.97	143.11	745,739	-0.66(-0.46%)
Aug 16, 2021	143.14	143.80	142.38	143.77	471,237	+0.11(+0.08%)
Aug 13, 2021	143.92	144.03	143.48	143.66	244,814	-0.08(-0.05%)
Aug 12, 2021	143.75	143.78	143.06	143.74	340,668	+0.01(+0.01%)
Aug 11, 2021	143.15	143.74	142.79	143.73	3,321,234	+0.88(+0.62%)
Aug 10, 2021	142.04	143.01	141.82	142.85	607,612	+0.99(+0.69%)
Aug 09, 2021	141.88	142.16	141.38	141.86	531,568	-0.26(-0.18%)
Aug 06, 2021	141.73	142.29	141.59	142.12	602,648	+1.02(+0.73%)
Aug 05, 2021	140.65	141.13	140.59	141.09	769,521	+0.91(+0.65%)
Aug 04, 2021	140.80	141.25	140.19	140.19	639,684	-1.51(-1.06%)
Aug 03, 2021	140.76	141.68	139.63	141.69	1,213,730	+1.27(+0.90%)