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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	98.86	99.72	98.84	99.57	1,385,661	+0.57(+0.57%)
Nov 29, 2018	98.86	99.53	98.56	99.00	1,359,758	-0.14(-0.14%)
Nov 28, 2018	97.89	99.16	97.37	99.15	1,604,685	+1.48(+1.51%)
Nov 27, 2018	97.03	97.68	96.89	97.67	1,843,087	+0.35(+0.36%)
Nov 26, 2018	96.79	97.47	96.79	97.32	1,033,126	+1.20(+1.25%)
Nov 23, 2018	96.13	96.54	95.92	96.12	570,340	-0.70(-0.72%)
Nov 21, 2018		96.82	96.82	96.82	0	+0.24(+0.25%)
Nov 20, 2018	97.74	97.91	96.29	96.58	2,171,998	-2.05(-2.07%)
Nov 19, 2018	98.96	99.31	98.14	98.62	1,413,732	-0.47(-0.47%)
Nov 16, 2018	98.45	99.38	98.36	99.09	991,322	+0.43(+0.44%)
Nov 15, 2018	97.45	98.73	96.83	98.66	2,738,020	+0.76(+0.78%)
Nov 14, 2018	99.17	99.34	97.23	97.90	1,510,073	-0.65(-0.66%)
Nov 13, 2018	98.92	99.47	98.26	98.54	1,266,851	-0.17(-0.17%)
Nov 12, 2018	100.04	100.16	98.51	98.71	1,121,786	-1.32(-1.32%)
Nov 09, 2018	100.26	100.45	99.54	100.03	927,086	-0.64(-0.63%)
Nov 08, 2018	100.60	101.06	100.31	100.67	1,011,545	-0.15(-0.15%)
Nov 07, 2018	100.22	100.90	99.54	100.82	1,354,850	+1.39(+1.40%)
Nov 06, 2018	98.86	99.47	98.72	99.43	737,156	+0.60(+0.61%)
Nov 05, 2018	98.00	99.05	98.00	98.83	1,053,849	+1.16(+1.19%)
Nov 02, 2018	98.61	98.68	96.86	97.67	1,532,198	-0.18(-0.18%)
Nov 01, 2018	97.44	97.98	97.22	97.84	936,694	+0.72(+0.74%)
Oct 31, 2018	97.43	98.04	97.03	97.13	1,462,145	+0.38(+0.39%)
Oct 30, 2018	95.38	96.87	95.34	96.75	2,636,495	+1.55(+1.63%)
Oct 29, 2018	95.89	96.71	94.08	95.20	3,748,647	+0.28(+0.30%)
Oct 26, 2018	95.49	95.87	94.12	94.91	4,430,076	-1.32(-1.37%)
Oct 25, 2018	95.74	96.87	95.36	96.23	1,679,204	+0.93(+0.98%)
Oct 24, 2018	97.53	97.60	95.09	95.30	2,573,263	-2.31(-2.37%)
Oct 23, 2018	96.98	98.11	96.28	97.61	2,629,884	-0.60(-0.61%)
Oct 22, 2018	99.34	99.43	98.12	98.22	1,242,069	-0.97(-0.97%)
Oct 19, 2018	99.06	99.90	99.00	99.18	1,581,420	+0.09(+0.09%)
Oct 18, 2018	99.70	100.20	98.59	99.09	1,480,883	-0.86(-0.86%)
Oct 17, 2018	99.73	100.28	98.96	99.95	1,108,677	+0.11(+0.11%)
Oct 16, 2018	98.89	99.97	98.57	99.85	2,055,568	+1.48(+1.50%)
Oct 15, 2018	98.38	99.22	98.36	98.37	1,896,907	-0.10(-0.10%)
Oct 12, 2018	99.21	99.21	97.39	98.46	2,700,652	+0.52(+0.53%)
Oct 11, 2018	100.27	100.46	97.48	97.94	4,807,412	-2.78(-2.76%)
Oct 10, 2018	103.04	103.11	100.53	100.72	3,644,881	-2.42(-2.34%)
Oct 09, 2018	103.34	103.54	102.86	103.14	1,719,658	-0.32(-0.31%)
Oct 08, 2018	102.74	103.57	102.74	103.46	4,435,242	+0.51(+0.50%)
Oct 05, 2018	103.33	103.55	102.56	102.95	1,798,628	-0.32(-0.31%)
Oct 04, 2018	103.17	103.50	102.64	103.27	2,125,682	-0.03(-0.03%)
Oct 03, 2018	103.66	103.74	103.14	103.30	1,166,164	+0.09(+0.09%)
Oct 02, 2018	103.03	103.39	102.78	103.21	975,487	+0.20(+0.19%)
Oct 01, 2018	103.09	103.37	102.78	103.02	1,013,859	+0.41(+0.40%)
Sep 28, 2018	102.27	102.88	102.27	102.61	872,558	-0.10(-0.10%)
Sep 27, 2018	102.78	103.29	102.57	102.71	461,644	-0.04(-0.04%)
Sep 26, 2018	103.34	103.56	102.62	102.75	858,509	-0.52(-0.50%)
Sep 25, 2018	103.88	103.90	103.19	103.27	826,546	-0.33(-0.32%)
Sep 24, 2018	104.33	104.45	103.48	103.61	4,473,406	-0.78(-0.74%)
Sep 21, 2018	104.58	104.63	104.32	104.38	619,898	+0.11(+0.11%)
Sep 20, 2018	103.95	104.41	103.91	104.27	851,876	+0.67(+0.65%)
Sep 19, 2018	103.23	103.83	103.23	103.60	1,135,004	+0.36(+0.35%)
Sep 18, 2018	102.95	103.42	102.76	103.24	536,806	+0.39(+0.38%)
Sep 17, 2018	102.92	103.12	102.74	102.85	1,250,960	+0.01(+0.01%)
Sep 14, 2018	102.79	102.89	102.55	102.84	823,616	+0.13(+0.13%)
Sep 13, 2018	102.73	102.87	102.42	102.71	770,320	+0.27(+0.27%)
Sep 12, 2018	102.37	102.72	102.33	102.44	809,144	+0.13(+0.13%)
Sep 11, 2018	102.03	102.55	101.81	102.30	657,270	+0.07(+0.07%)
Sep 10, 2018	102.44	102.72	102.22	102.23	509,494	+0.21(+0.21%)
Sep 07, 2018	101.95	102.22	101.69	102.02	925,248	-0.22(-0.22%)
Sep 06, 2018	102.51	102.72	101.98	102.24	1,224,389	-0.29(-0.28%)
Sep 05, 2018	101.92	102.57	101.79	102.53	2,367,743	+0.45(+0.44%)