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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	75.74	75.88	75.51	75.63	337,622	-0.34(-0.45%)
Nov 26, 2014	75.82	75.97	75.97	75.97	397,581	+0.13(+0.17%)
Nov 25, 2014	76.02	76.05	75.65	75.84	642,646	-0.11(-0.15%)
Nov 24, 2014	76.04	76.12	75.82	75.95	492,914	+0.08(+0.11%)
Nov 21, 2014	76.19	76.22	75.63	75.87	466,436	+0.43(+0.57%)
Nov 20, 2014	74.96	75.45	74.94	75.45	477,790	+0.15(+0.20%)
Nov 19, 2014	75.31	75.40	74.97	75.29	437,863	-0.08(-0.11%)
Nov 18, 2014	75.10	75.52	75.08	75.37	451,096	+0.33(+0.44%)
Nov 17, 2014	74.70	75.09	74.66	75.04	429,979	+0.23(+0.30%)
Nov 14, 2014	74.77	74.92	74.66	74.82	549,703	+0.06(+0.09%)
Nov 13, 2014	74.82	74.99	74.43	74.75	1,041,093	-0.01(-0.01%)
Nov 12, 2014	74.60	74.83	74.56	74.76	780,757	-0.17(-0.23%)
Nov 11, 2014	74.91	74.99	74.80	74.93	1,095,706	+0.04(+0.05%)
Nov 10, 2014	74.79	74.91	74.62	74.89	636,646	+0.17(+0.23%)
Nov 07, 2014	74.54	74.79	74.41	74.72	579,932	+0.15(+0.21%)
Nov 06, 2014	74.26	74.58	73.94	74.57	509,963	+0.27(+0.36%)
Nov 05, 2014	74.13	74.30	73.89	74.30	588,164	+0.63(+0.85%)
Nov 04, 2014	73.68	73.83	73.31	73.67	556,519	-0.17(-0.23%)
Nov 03, 2014	73.94	74.16	73.70	73.84	917,107	-0.04(-0.05%)
Oct 31, 2014	73.87	73.96	73.47	73.88	930,006	+0.80(+1.09%)
Oct 30, 2014	72.43	73.27	72.38	73.08	992,747	+0.37(+0.51%)
Oct 29, 2014	72.86	72.91	72.18	72.71	1,235,893	-0.01(-0.01%)
Oct 28, 2014	72.21	72.74	72.11	72.72	815,378	+0.77(+1.06%)
Oct 27, 2014	71.83	72.09	72.09	71.96	608,137	-0.14(-0.19%)
Oct 24, 2014	71.72	72.14	71.42	72.09	1,054,216	+0.51(+0.71%)
Oct 23, 2014	71.65	72.06	71.52	71.59	1,095,530	+0.58(+0.82%)
Oct 22, 2014	71.59	71.80	70.97	71.01	927,263	-0.41(-0.58%)
Oct 21, 2014	70.56	71.51	70.54	71.42	1,403,532	+1.23(+1.76%)
Oct 20, 2014	69.45	70.22	69.45	70.18	1,316,096	+0.53(+0.76%)
Oct 17, 2014	69.55	70.05	69.31	69.65	2,031,775	+0.81(+1.17%)
Oct 16, 2014	67.94	69.32	67.65	68.85	2,092,719	+0.00(+0.00%)
Oct 15, 2014	69.53	69.10	67.27	68.85	3,044,079	-0.69(-0.99%)
Oct 14, 2014	69.76	70.30	69.27	69.53	2,489,222	+0.12(+0.17%)
Oct 13, 2014	70.39	70.69	69.39	69.41	1,773,200	-1.01(-1.43%)
Oct 10, 2014	70.92	71.41	70.40	70.42	1,911,137	-0.57(-0.81%)
Oct 09, 2014	72.33	72.44	70.95	70.99	1,996,449	-1.50(-2.07%)
Oct 08, 2014	71.36	72.54	71.01	72.49	1,235,804	+1.19(+1.67%)
Oct 07, 2014	72.13	72.25	71.30	71.30	1,182,912	-1.13(-1.56%)
Oct 06, 2014	72.75	72.90	72.17	72.42	804,376	-0.02(-0.03%)
Oct 03, 2014	72.16	72.57	71.92	72.45	908,092	+0.75(+1.05%)
Oct 02, 2014	71.62	71.94	71.03	71.70	1,446,564	+0.01(+0.01%)
Oct 01, 2014	72.51	72.53	71.59	71.69	2,359,690	-0.89(-1.23%)
Sep 30, 2014	72.84	73.03	72.41	72.58	869,711	-0.19(-0.25%)
Sep 29, 2014	72.46	72.91	72.34	72.77	809,635	-0.19(-0.25%)
Sep 26, 2014	72.57	73.14	72.42	72.96	588,609	+0.43(+0.59%)
Sep 25, 2014	73.44	73.49	72.49	72.53	784,064	-1.06(-1.45%)
Sep 24, 2014	73.16	73.64	72.94	73.59	623,306	+0.45(+0.62%)
Sep 23, 2014	73.37	73.64	73.12	73.14	609,790	-0.51(-0.70%)
Sep 22, 2014	74.00	74.05	73.55	73.65	742,467	-0.55(-0.75%)
Sep 19, 2014	74.45	74.50	74.05	74.20	630,231	+0.04(+0.05%)
Sep 18, 2014	74.05	74.25	73.99	74.16	702,194	+0.27(+0.37%)
Sep 17, 2014	73.91	74.22	73.55	73.89	1,025,104	+0.09(+0.12%)
Sep 16, 2014	73.13	73.98	73.13	73.80	438,055	+0.53(+0.72%)
Sep 15, 2014	73.15	73.39	72.96	73.27	451,189	+0.14(+0.19%)
Sep 12, 2014	73.49	73.54	72.91	73.14	483,051	-0.45(-0.61%)
Sep 11, 2014	73.17	73.59	73.11	73.59	403,046	+0.17(+0.23%)
Sep 10, 2014	73.30	73.46	73.03	73.42	748,723	+0.11(+0.15%)
Sep 09, 2014	73.70	73.70	73.15	73.31	996,905	-0.47(-0.64%)
Sep 08, 2014	74.00	74.03	73.61	73.78	1,329,421	-0.30(-0.41%)
Sep 05, 2014	73.68	74.09	73.48	74.08	368,037	+0.31(+0.42%)
Sep 04, 2014	73.91	74.20	73.52	73.77	762,455	-0.09(-0.12%)
Sep 03, 2014	74.00	74.07	73.75	73.86	419,265	+0.18(+0.24%)