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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2018	97.42	98.03	97.02	97.12	1,462,269	+0.38(+0.39%)
Oct 30, 2018	95.37	96.86	95.33	96.74	2,636,719	+1.55(+1.63%)
Oct 29, 2018	95.88	96.70	94.08	95.19	3,748,966	+0.28(+0.30%)
Oct 26, 2018	95.48	95.86	94.12	94.90	4,430,452	-1.32(-1.37%)
Oct 25, 2018	95.74	96.86	95.35	96.22	1,679,347	+0.93(+0.98%)
Oct 24, 2018	97.53	97.59	95.08	95.29	2,573,482	-2.31(-2.37%)
Oct 23, 2018	96.97	98.10	96.27	97.61	2,630,107	-0.60(-0.61%)
Oct 22, 2018	99.33	99.42	98.11	98.21	1,242,175	-0.97(-0.97%)
Oct 19, 2018	99.05	99.89	98.99	99.17	1,581,554	+0.09(+0.09%)
Oct 18, 2018	99.70	100.19	98.59	99.08	1,481,009	-0.86(-0.86%)
Oct 17, 2018	99.72	100.27	98.95	99.94	1,108,771	+0.11(+0.11%)
Oct 16, 2018	98.88	99.96	98.56	99.84	2,055,743	+1.48(+1.50%)
Oct 15, 2018	98.37	99.21	98.35	98.36	1,897,068	-0.10(-0.10%)
Oct 12, 2018	99.20	99.20	97.38	98.46	2,700,881	+0.52(+0.53%)
Oct 11, 2018	100.26	100.45	97.47	97.93	4,807,820	-2.78(-2.76%)
Oct 10, 2018	103.03	103.10	100.52	100.71	3,645,190	-2.42(-2.34%)
Oct 09, 2018	103.33	103.53	102.85	103.13	1,719,805	-0.32(-0.31%)
Oct 08, 2018	102.73	103.56	102.73	103.45	4,435,619	+0.51(+0.50%)
Oct 05, 2018	103.32	103.54	102.56	102.94	1,798,781	-0.32(-0.31%)
Oct 04, 2018	103.16	103.50	102.63	103.26	2,125,863	-0.04(-0.03%)
Oct 03, 2018	103.65	103.73	103.13	103.29	1,166,263	+0.09(+0.09%)
Oct 02, 2018	103.03	103.38	102.77	103.20	975,570	+0.20(+0.19%)
Oct 01, 2018	103.08	103.36	102.77	103.01	1,013,946	+0.41(+0.40%)
Sep 28, 2018	102.26	102.87	102.26	102.60	872,632	-0.10(-0.09%)
Sep 27, 2018	102.77	103.28	102.56	102.70	461,683	-0.04(-0.04%)
Sep 26, 2018	103.33	103.55	102.61	102.74	858,582	-0.52(-0.50%)
Sep 25, 2018	103.87	103.89	103.18	103.26	826,616	-0.33(-0.32%)
Sep 24, 2018	104.32	104.44	103.47	103.60	4,473,786	-0.78(-0.74%)
Sep 21, 2018	104.58	104.62	104.31	104.37	619,950	+0.11(+0.11%)
Sep 20, 2018	103.94	104.40	103.90	104.26	851,949	+0.67(+0.65%)
Sep 19, 2018	103.22	103.83	103.22	103.59	1,135,100	+0.36(+0.35%)
Sep 18, 2018	102.95	103.41	102.75	103.23	536,852	+0.39(+0.38%)
Sep 17, 2018	102.91	103.11	102.73	102.84	1,251,066	+0.01(+0.01%)
Sep 14, 2018	102.78	102.88	102.54	102.83	823,686	+0.13(+0.13%)
Sep 13, 2018	102.72	102.86	102.41	102.70	770,385	+0.27(+0.27%)
Sep 12, 2018	102.36	102.71	102.32	102.43	809,213	+0.13(+0.13%)
Sep 11, 2018	102.02	102.54	101.80	102.29	657,326	+0.07(+0.07%)
Sep 10, 2018	102.43	102.72	102.21	102.22	509,537	+0.21(+0.21%)
Sep 07, 2018	101.94	102.22	101.69	102.01	925,327	-0.22(-0.22%)
Sep 06, 2018	102.50	102.71	101.97	102.23	1,224,493	-0.29(-0.28%)
Sep 05, 2018	101.91	102.56	101.78	102.52	2,367,944	+0.45(+0.44%)
Sep 04, 2018	102.11	102.25	101.74	102.07	2,491,682	-0.11(-0.11%)
Aug 31, 2018		102.19	102.19	102.19	0	-0.12(-0.12%)
Aug 30, 2018	102.68	102.82	102.14	102.31	1,136,486	-0.60(-0.58%)
Aug 29, 2018	102.73	103.08	102.49	102.91	677,711	+0.23(+0.22%)
Aug 28, 2018	102.94	102.98	102.58	102.68	910,986	-0.06(-0.06%)
Aug 27, 2018	102.42	102.86	102.42	102.74	2,175,944	+0.68(+0.66%)
Aug 24, 2018	101.85	102.19	101.79	102.06	342,511	+0.41(+0.40%)
Aug 23, 2018	101.82	101.95	101.54	101.66	614,171	-0.26(-0.26%)
Aug 22, 2018	102.09	102.19	101.91	101.92	638,400	-0.28(-0.28%)
Aug 21, 2018	102.14	102.52	102.13	102.21	613,356	+0.24(+0.23%)
Aug 20, 2018	101.70	102.04	101.68	101.97	523,274	+0.41(+0.41%)
Aug 17, 2018	100.95	101.76	100.95	101.55	764,405	+0.50(+0.50%)
Aug 16, 2018	100.49	101.25	100.49	101.05	812,108	+1.12(+1.12%)
Aug 15, 2018	100.08	100.10	99.41	99.93	1,185,196	-0.68(-0.67%)
Aug 14, 2018	100.15	100.73	100.15	100.61	735,029	+0.70(+0.70%)
Aug 13, 2018	100.60	100.62	99.81	99.92	868,075	-0.60(-0.60%)
Aug 10, 2018	100.57	100.75	100.24	100.52	830,954	-0.62(-0.61%)
Aug 09, 2018	101.47	101.47	101.10	101.13	553,780	-0.29(-0.29%)
Aug 08, 2018	101.56	101.57	101.29	101.42	1,404,047	-0.19(-0.18%)
Aug 07, 2018	101.47	101.81	101.39	101.61	725,323	+0.34(+0.34%)
Aug 06, 2018	101.03	101.51	100.88	101.26	720,846	+0.24(+0.24%)
Aug 03, 2018	100.42	101.05	100.37	101.03	994,147	+0.67(+0.67%)
Aug 02, 2018	99.81	100.44	99.58	100.36	1,841,266	+0.08(+0.08%)