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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jul 01, 2016	78.04	78.07	78.07	78.07	874,768	+0.02(+0.02%)
Jun 30, 2016	77.07	78.06	76.83	78.06	1,113,813	+1.20(+1.56%)
Jun 29, 2016	76.17	76.94	76.03	76.86	1,108,447	+1.38(+1.83%)
Jun 28, 2016	74.99	75.48	74.65	75.48	1,201,543	+1.31(+1.77%)
Jun 27, 2016	74.98	75.06	73.84	74.17	1,398,958	-1.45(-1.92%)
Jun 24, 2016	75.89	77.07	75.47	75.62	3,430,476	-3.03(-3.86%)
Jun 23, 2016	78.26	78.65	78.08	78.65	703,433	+1.18(+1.52%)
Jun 22, 2016	77.70	78.03	77.44	77.48	820,223	-0.13(-0.16%)
Jun 21, 2016	77.55	77.81	77.23	77.60	740,790	+0.25(+0.32%)
Jun 20, 2016	77.73	78.01	77.33	77.36	650,926	+0.46(+0.60%)
Jun 17, 2016	76.96	77.09	76.55	76.90	810,924	-0.01(-0.01%)
Jun 16, 2016	76.28	76.94	75.77	76.91	748,518	+0.28(+0.36%)
Jun 15, 2016	76.90	77.37	76.53	76.63	903,526	-0.07(-0.09%)
Jun 14, 2016	76.77	77.08	76.28	76.70	786,512	-0.28(-0.37%)
Jun 13, 2016	77.31	77.76	76.98	76.98	712,936	-0.58(-0.75%)
Jun 10, 2016	77.76	77.88	77.32	77.57	690,054	-0.74(-0.95%)
Jun 09, 2016	78.17	78.38	77.94	78.31	554,159	-0.19(-0.24%)
Jun 08, 2016	78.31	78.60	78.30	78.50	606,175	+0.25(+0.32%)
Jun 07, 2016	78.18	78.49	78.13	78.25	604,830	+0.21(+0.27%)
Jun 06, 2016	77.70	78.18	77.67	78.04	728,717	+0.56(+0.72%)
Jun 03, 2016	77.43	77.65	76.94	77.48	818,689	-0.26(-0.33%)
Jun 02, 2016	77.36	77.74	77.17	77.74	587,364	+0.23(+0.29%)
Jun 01, 2016	77.07	77.60	76.86	77.52	548,058	+0.19(+0.25%)
May 31, 2016	77.62	77.72	77.08	77.32	628,138	-0.11(-0.14%)
May 27, 2016	77.23	77.43	77.43	77.43	724,811	+0.32(+0.41%)
May 26, 2016	77.35	77.41	77.04	77.11	540,466	-0.12(-0.15%)
May 25, 2016	76.79	77.41	76.79	77.23	687,305	+0.70(+0.92%)
May 24, 2016	76.02	76.69	76.02	76.53	704,043	+0.84(+1.11%)
May 23, 2016	75.79	75.95	75.64	75.69	1,096,889	-0.13(-0.18%)
May 20, 2016	75.75	76.04	75.65	75.82	1,772,384	+0.43(+0.58%)
May 19, 2016	75.26	75.52	74.84	75.39	805,973	-0.18(-0.24%)
May 18, 2016	75.42	76.07	75.13	75.57	1,302,260	+0.03(+0.04%)
May 17, 2016	75.97	76.15	75.30	75.54	1,343,421	-0.53(-0.70%)
May 16, 2016	75.41	76.26	75.41	76.07	601,549	+0.69(+0.92%)
May 13, 2016	76.10	76.27	75.24	75.38	1,060,175	-0.84(-1.11%)
May 12, 2016	76.44	76.63	75.83	76.22	720,438	+0.05(+0.07%)
May 11, 2016	76.56	76.75	76.17	76.17	1,011,311	-0.58(-0.75%)
May 10, 2016	76.06	76.75	76.06	76.75	1,002,432	+0.94(+1.25%)
May 09, 2016	75.90	76.04	75.55	75.80	956,287	-0.15(-0.20%)
May 06, 2016	75.51	76.02	75.34	75.95	857,401	+0.19(+0.25%)
May 05, 2016	76.04	76.28	75.58	75.76	1,324,091	-0.02(-0.02%)
May 04, 2016	75.93	76.24	75.59	75.78	1,176,717	-0.59(-0.78%)
May 03, 2016	76.55	76.55	76.00	76.37	1,549,607	-0.79(-1.03%)