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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	117.08	117.17	115.19	115.56	1,713,546	-2.14(-1.81%)
Jan 30, 2020	116.44	117.78	116.13	117.70	1,192,931	+0.44(+0.37%)
Jan 29, 2020	118.13	118.22	117.25	117.26	651,122	-0.55(-0.47%)
Jan 28, 2020	117.39	118.21	117.32	117.81	598,738	+0.78(+0.67%)
Jan 27, 2020	116.97	117.55	116.84	117.02	1,313,751	-1.63(-1.38%)
Jan 24, 2020	119.94	119.94	118.16	118.65	1,060,339	-1.20(-1.00%)
Jan 23, 2020	119.51	119.93	118.89	119.85	721,924	-0.01(-0.01%)
Jan 22, 2020	120.08	120.26	119.76	119.86	514,716	+0.06(+0.05%)
Jan 21, 2020	119.86	120.17	119.69	119.80	836,384	-0.48(-0.40%)
Jan 17, 2020	120.32	120.36	120.11	120.28	609,492	+0.19(+0.16%)
Jan 16, 2020	119.74	120.11	119.62	120.09	500,962	+0.86(+0.72%)
Jan 15, 2020	118.90	119.58	118.90	119.23	895,563	+0.20(+0.17%)
Jan 14, 2020	118.82	119.34	118.70	119.03	842,564	+0.09(+0.08%)
Jan 13, 2020	118.70	118.95	118.39	118.94	777,138	+0.43(+0.36%)
Jan 10, 2020	119.10	119.18	118.37	118.51	623,406	-0.42(-0.35%)
Jan 09, 2020	118.93	119.00	118.57	118.93	756,123	+0.53(+0.45%)
Jan 08, 2020	118.09	118.93	117.96	118.40	1,144,580	+0.31(+0.26%)
Jan 07, 2020	118.22	118.28	117.87	118.09	1,058,414	-0.45(-0.38%)
Jan 06, 2020	117.74	118.57	117.68	118.54	1,160,359	+0.19(+0.16%)
Jan 03, 2020	118.04	118.64	118.01	118.34	1,048,177	-0.85(-0.71%)
Jan 02, 2020	119.28	119.37	118.60	119.19	2,498,188	+0.46(+0.38%)
Dec 31, 2019	118.13	118.80	118.09	118.74	675,886	+0.36(+0.30%)
Dec 30, 2019	118.93	118.99	118.23	118.38	1,022,822	-0.47(-0.39%)
Dec 27, 2019	119.09	119.13	118.72	118.85	717,629	-0.05(-0.04%)
Dec 26, 2019	118.70	118.96	118.59	118.89	470,464	+0.31(+0.26%)
Dec 24, 2019	118.74	118.82	118.52	118.58	419,950	-0.08(-0.07%)
Dec 23, 2019	118.78	118.78	118.55	118.66	796,732	+0.07(+0.06%)
Dec 20, 2019	118.55	118.88	118.46	118.59	953,735	+0.56(+0.47%)
Dec 19, 2019	117.87	118.12	117.83	118.03	940,855	+0.28(+0.24%)
Dec 18, 2019	117.96	118.02	117.71	117.75	894,296	-0.07(-0.06%)
Dec 17, 2019	117.86	118.08	117.78	117.82	702,398	+0.12(+0.10%)
Dec 16, 2019	117.64	118.07	117.52	117.70	1,161,952	+0.91(+0.78%)
Dec 13, 2019	116.93	117.55	116.37	116.79	1,080,347	-0.17(-0.15%)
Dec 12, 2019	115.60	117.18	115.49	116.97	1,326,623	+1.35(+1.17%)
Dec 11, 2019	115.45	115.77	115.36	115.61	426,848	+0.30(+0.26%)
Dec 10, 2019	115.38	115.65	114.92	115.31	842,460	-0.05(-0.04%)
Dec 09, 2019	115.58	115.81	115.33	115.36	538,428	-0.39(-0.34%)
Dec 06, 2019	115.42	115.97	115.42	115.75	703,041	+1.18(+1.03%)
Dec 05, 2019	114.53	114.65	114.02	114.57	964,450	+0.38(+0.33%)
Dec 04, 2019	113.82	114.51	113.70	114.19	733,836	+0.88(+0.78%)
Dec 03, 2019	113.25	113.35	112.56	113.31	1,148,587	-1.12(-0.98%)
Dec 02, 2019	115.41	115.48	114.37	114.43	1,224,421	-0.84(-0.72%)
Nov 29, 2019	115.49	115.52	115.13	115.27	300,500	-0.37(-0.32%)
Nov 27, 2019	115.45	115.69	115.26	115.64	676,484	+0.48(+0.42%)
Nov 26, 2019	115.25	115.34	114.98	115.16	805,000	-0.06(-0.06%)
Nov 25, 2019	114.81	115.28	114.80	115.22	1,103,970	+0.80(+0.70%)
Nov 22, 2019	114.39	114.57	114.04	114.42	916,047	+0.37(+0.33%)
Nov 21, 2019	114.24	114.26	113.75	114.05	831,683	-0.07(-0.06%)
Nov 20, 2019	114.35	114.45	113.49	114.12	708,722	-0.52(-0.45%)
Nov 19, 2019	115.25	115.25	114.45	114.64	585,934	-0.42(-0.36%)
Nov 18, 2019	114.81	115.13	114.67	115.06	1,262,253	+0.11(+0.09%)
Nov 15, 2019	114.64	114.95	114.33	114.95	885,743	+0.83(+0.73%)
Nov 14, 2019	113.96	114.22	113.64	114.12	512,848	+0.09(+0.08%)
Nov 13, 2019	113.56	114.23	113.41	114.03	906,504	+0.01(+0.01%)
Nov 12, 2019	114.11	114.47	113.76	114.02	870,394	+0.05(+0.05%)
Nov 11, 2019	113.66	114.04	113.56	113.96	899,463	-0.31(-0.27%)
Nov 08, 2019	113.83	114.27	113.41	114.27	676,925	+0.25(+0.22%)
Nov 07, 2019	114.12	114.42	113.79	114.02	955,123	+0.61(+0.54%)
Nov 06, 2019	113.41	113.52	113.01	113.41	1,578,827	+0.04(+0.03%)
Nov 05, 2019	113.45	113.73	113.21	113.37	1,321,085	+0.11(+0.10%)
Nov 04, 2019	113.17	113.33	113.04	113.26	1,256,748	+0.76(+0.68%)