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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2016	79.98	80.59	79.90	80.28	607,409	+0.73(+0.91%)
Sep 29, 2016	80.22	80.39	79.28	79.55	1,033,908	-0.74(-0.93%)
Sep 28, 2016	79.80	80.35	79.30	80.30	556,467	+0.66(+0.83%)
Sep 27, 2016	79.18	79.72	79.01	79.64	999,597	+0.38(+0.48%)
Sep 26, 2016	79.65	79.70	79.19	79.26	1,437,987	-0.71(-0.89%)
Sep 23, 2016	80.24	80.33	79.91	79.97	413,557	-0.39(-0.48%)
Sep 22, 2016	80.33	80.59	80.21	80.36	570,584	+0.39(+0.49%)
Sep 21, 2016	79.37	80.02	79.16	79.96	779,812	+0.94(+1.19%)
Sep 20, 2016	79.47	79.56	79.01	79.02	563,213	-0.07(-0.09%)
Sep 19, 2016	79.30	79.60	78.99	79.09	719,471	+0.11(+0.14%)
Sep 16, 2016	79.13	79.13	78.69	78.98	745,565	-0.42(-0.53%)
Sep 15, 2016	78.62	79.60	78.51	79.40	869,462	+0.71(+0.91%)
Sep 14, 2016	79.02	79.43	78.49	78.69	952,385	-0.29(-0.36%)
Sep 13, 2016	79.73	79.75	78.74	78.97	2,186,225	-1.39(-1.73%)
Sep 12, 2016	78.96	80.55	78.85	80.36	2,767,462	+1.08(+1.37%)
Sep 09, 2016	80.64	80.64	79.26	79.28	1,620,295	-1.90(-2.34%)
Sep 08, 2016	81.02	81.28	80.91	81.17	698,210	+0.05(+0.06%)
Sep 07, 2016	81.04	81.17	80.86	81.12	1,213,947	+0.03(+0.03%)
Sep 06, 2016	80.98	81.10	80.64	81.10	642,360	+0.20(+0.25%)
Sep 02, 2016	80.81	80.90	80.90	80.90	967,005	+0.38(+0.47%)
Sep 01, 2016	80.63	80.70	79.99	80.52	965,059	-0.07(-0.08%)
Aug 31, 2016	80.76	80.76	80.17	80.59	793,087	-0.24(-0.29%)
Aug 30, 2016	80.86	80.97	80.59	80.82	623,603	-0.03(-0.04%)
Aug 29, 2016	80.39	80.96	80.39	80.85	423,349	+0.55(+0.69%)
Aug 26, 2016	80.59	81.06	79.97	80.30	1,118,295	-0.19(-0.24%)
Aug 25, 2016	80.45	80.68	80.38	80.49	499,083	-0.09(-0.11%)
Aug 24, 2016	80.86	80.87	80.41	80.59	543,432	-0.28(-0.34%)
Aug 23, 2016	81.01	81.14	80.86	80.86	528,625	+0.13(+0.16%)
Aug 22, 2016	80.70	80.84	80.43	80.74	521,869	-0.13(-0.16%)
Aug 19, 2016	80.88	80.91	80.54	80.86	400,273	-0.20(-0.25%)
Aug 18, 2016	80.75	81.06	80.73	81.06	1,734,447	+0.34(+0.42%)
Aug 17, 2016	80.48	80.78	80.21	80.73	988,598	+0.21(+0.26%)
Aug 16, 2016	80.65	80.75	80.38	80.52	469,962	-0.34(-0.43%)
Aug 15, 2016	80.79	81.00	80.58	80.86	412,914	+0.28(+0.34%)
Aug 12, 2016	80.55	80.70	80.43	80.59	766,512	-0.07(-0.08%)
Aug 11, 2016	80.38	80.74	80.34	80.65	1,238,322	+0.50(+0.62%)
Aug 10, 2016	80.54	80.58	80.04	80.16	624,401	-0.30(-0.38%)
Aug 09, 2016	80.51	80.69	80.33	80.46	476,736	-0.02(-0.02%)
Aug 08, 2016	80.51	80.69	80.38	80.48	2,156,977	+0.05(+0.06%)
Aug 05, 2016	80.04	80.43	79.96	80.43	460,257	+0.80(+1.00%)
Aug 04, 2016	79.63	79.81	79.52	79.63	753,885	-0.02(-0.02%)
Aug 03, 2016	79.23	79.65	79.14	79.64	879,708	+0.40(+0.51%)
Aug 02, 2016	79.70	79.71	78.88	79.24	826,313	-0.49(-0.61%)
Aug 01, 2016	80.17	80.17	79.59	79.73	552,834	-0.40(-0.50%)
Jul 29, 2016	79.83	80.26	79.69	80.13	668,584	+0.07(+0.08%)
Jul 28, 2016	79.97	80.18	79.70	80.06	757,461	-0.07(-0.08%)
Jul 27, 2016	80.39	80.44	79.83	80.13	1,066,547	-0.31(-0.39%)
Jul 26, 2016	80.26	80.51	80.01	80.44	659,178	+0.18(+0.23%)
Jul 25, 2016	80.50	80.50	80.04	80.26	791,492	-0.34(-0.43%)
Jul 22, 2016	80.22	80.60	80.18	80.60	737,628	+0.45(+0.56%)
Jul 21, 2016	80.38	80.61	80.02	80.16	650,621	-0.29(-0.36%)
Jul 20, 2016	80.43	80.54	80.15	80.44	589,346	+0.14(+0.18%)
Jul 19, 2016	80.31	80.35	80.12	80.30	720,925	-0.08(-0.09%)
Jul 18, 2016	80.27	80.48	80.12	80.38	533,743	+0.13(+0.16%)
Jul 15, 2016	80.65	80.65	80.03	80.25	963,467	-0.13(-0.16%)
Jul 14, 2016	80.45	80.63	80.22	80.38	681,881	+0.43(+0.54%)
Jul 13, 2016	79.96	80.01	79.56	79.95	736,401	+0.09(+0.12%)
Jul 12, 2016	79.49	79.98	79.49	79.85	769,306	+0.76(+0.96%)
Jul 11, 2016	79.04	79.31	78.90	79.10	688,285	+0.29(+0.36%)
Jul 08, 2016	78.24	78.93	77.60	78.81	941,450	+1.21(+1.56%)
Jul 07, 2016	77.89	78.20	77.28	77.60	802,111	-0.17(-0.22%)
Jul 06, 2016	77.11	77.80	76.68	77.77	1,587,586	+0.48(+0.62%)
Jul 05, 2016	77.70	77.77	77.05	77.29	1,228,333	-0.78(-1.00%)