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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2022	126.45	127.37	124.83	124.91	1,385,959	-1.67(-1.32%)
Sep 29, 2022	127.73	127.82	125.76	126.58	2,034,897	-1.96(-1.53%)
Sep 28, 2022	126.77	129.24	126.24	128.55	1,879,020	+2.52(+2.00%)
Sep 27, 2022	127.84	128.35	125.34	126.03	1,155,946	-0.68(-0.54%)
Sep 26, 2022	127.75	128.53	126.13	126.71	1,067,479	-1.73(-1.34%)
Sep 23, 2022	129.48	129.53	126.84	128.44	1,436,831	-2.34(-1.79%)
Sep 22, 2022	131.78	131.96	130.75	130.77	1,562,332	-1.02(-0.78%)
Sep 21, 2022	134.73	135.36	131.76	131.80	1,414,624	-2.19(-1.64%)
Sep 20, 2022	134.59	134.67	133.08	133.99	613,539	-1.73(-1.27%)
Sep 19, 2022	133.68	135.72	133.68	135.72	735,198	+0.87(+0.64%)
Sep 16, 2022	134.48	135.11	133.89	134.85	769,678	-1.01(-0.75%)
Sep 15, 2022	136.46	137.36	135.53	135.86	733,352	-0.95(-0.69%)
Sep 14, 2022	136.84	137.30	135.78	136.81	530,197	+0.30(+0.22%)
Sep 13, 2022	139.07	139.44	136.06	136.51	825,712	-4.92(-3.48%)
Sep 12, 2022	141.01	141.90	140.85	141.43	427,789	+1.24(+0.88%)
Sep 09, 2022	139.38	140.54	139.11	140.19	682,285	+1.68(+1.21%)
Sep 08, 2022	137.03	138.60	136.51	138.51	711,685	+0.91(+0.66%)
Sep 07, 2022	135.09	137.82	135.03	137.61	932,733	+2.21(+1.63%)
Sep 06, 2022	136.29	136.47	134.88	135.40	4,043,404	-0.42(-0.31%)
Sep 02, 2022	138.37	138.75	135.27	135.81	917,055	-1.18(-0.86%)
Sep 01, 2022	135.93	137.07	135.09	136.99	944,355	+0.47(+0.35%)
Aug 31, 2022	137.81	138.24	136.47	136.52	694,121	-0.97(-0.71%)
Aug 30, 2022	139.30	139.30	137.05	137.49	773,676	-1.56(-1.12%)
Aug 29, 2022	138.73	140.11	138.43	139.06	725,575	-0.50(-0.36%)
Aug 26, 2022	143.57	143.65	139.50	139.56	1,071,772	-3.90(-2.72%)
Aug 25, 2022	142.16	143.50	141.85	143.46	3,933,812	+1.66(+1.17%)
Aug 24, 2022	141.29	142.10	141.05	141.80	384,279	+0.50(+0.36%)
Aug 23, 2022	141.67	142.22	141.13	141.29	394,760	-0.28(-0.20%)
Aug 22, 2022	142.69	142.69	141.31	141.57	518,421	-2.50(-1.74%)
Aug 19, 2022	144.65	144.75	143.81	144.07	424,991	-1.19(-0.82%)
Aug 18, 2022	144.94	145.45	144.58	145.26	445,763	+0.45(+0.31%)
Aug 17, 2022	144.57	145.55	144.18	144.81	512,085	-0.91(-0.62%)
Aug 16, 2022	144.82	146.28	144.82	145.72	483,192	+0.67(+0.46%)
Aug 15, 2022	143.75	145.25	143.61	145.05	568,771	+0.36(+0.25%)
Aug 12, 2022	143.23	144.76	142.97	144.69	489,280	+2.00(+1.40%)
Aug 11, 2022	142.89	143.87	142.50	142.69	631,397	+0.66(+0.46%)
Aug 10, 2022	141.78	142.21	141.52	142.04	519,386	+2.04(+1.45%)
Aug 09, 2022	140.20	140.59	139.64	140.00	538,167	-0.05(-0.03%)
Aug 08, 2022	140.45	141.06	139.83	140.05	691,761	+0.24(+0.17%)
Aug 05, 2022	138.60	139.91	138.51	139.81	610,875	+0.20(+0.15%)
Aug 04, 2022	140.16	140.26	139.46	139.61	659,425	-0.72(-0.52%)
Aug 03, 2022	139.85	140.73	139.27	140.33	529,440	+1.17(+0.84%)
Aug 02, 2022	139.97	140.71	139.11	139.16	3,642,762	-1.06(-0.76%)
Aug 01, 2022	139.56	140.55	139.37	140.22	1,019,976	-0.30(-0.21%)
Jul 29, 2022	139.38	140.79	139.14	140.52	687,275	+1.11(+0.80%)
Jul 28, 2022	138.22	139.59	137.13	139.41	675,691	+1.48(+1.07%)
Jul 27, 2022	136.56	138.48	136.16	137.94	565,666	+1.84(+1.35%)
Jul 26, 2022	136.37	136.70	135.82	136.09	777,864	-0.70(-0.52%)
Jul 25, 2022	136.27	136.99	135.80	136.80	3,620,250	+0.81(+0.60%)
Jul 22, 2022	136.62	137.05	135.14	135.99	552,798	-0.31(-0.23%)
Jul 21, 2022	135.19	136.31	134.43	136.29	772,207	+0.49(+0.36%)
Jul 20, 2022	135.73	136.23	135.01	135.80	605,828	-0.01(-0.01%)
Jul 19, 2022	133.81	136.03	133.81	135.81	767,761	+3.12(+2.35%)
Jul 18, 2022	134.62	134.81	132.30	132.69	563,898	-0.87(-0.65%)
Jul 15, 2022	132.78	133.65	132.02	133.56	933,232	+2.44(+1.86%)
Jul 14, 2022	129.94	131.29	129.39	131.12	920,453	-0.94(-0.71%)
Jul 13, 2022	131.48	133.00	130.95	132.06	1,505,039	-0.82(-0.62%)
Jul 12, 2022	132.91	134.17	132.35	132.88	611,689	-0.57(-0.43%)
Jul 11, 2022	133.40	134.07	133.17	133.45	1,105,713	-0.79(-0.59%)
Jul 08, 2022	134.47	134.96	133.77	134.24	954,688	-0.29(-0.22%)
Jul 07, 2022	133.95	134.85	133.86	134.53	1,061,600	+1.32(+0.99%)
Jul 06, 2022	133.02	134.01	132.11	133.21	4,694,256	+0.11(+0.08%)
Jul 05, 2022	132.69	133.12	130.55	133.10	1,570,048	-1.28(-0.96%)