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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2020	98.94	100.75	98.81	100.25	1,317,325	+1.15(+1.16%)
Jun 29, 2020	98.27	99.14	97.64	99.10	1,106,755	+1.62(+1.66%)
Jun 26, 2020	99.03	99.17	97.00	97.48	1,448,967	-2.12(-2.13%)
Jun 25, 2020	98.19	99.72	97.71	99.60	1,012,607	+1.07(+1.08%)
Jun 24, 2020	100.49	100.50	97.89	98.54	852,029	-2.83(-2.80%)
Jun 23, 2020	102.24	102.41	101.36	101.37	774,747	+0.17(+0.16%)
Jun 22, 2020	100.93	101.49	100.25	101.21	694,643	-0.09(-0.09%)
Jun 19, 2020	103.61	103.67	100.92	101.30	1,163,469	-0.83(-0.82%)
Jun 18, 2020	101.37	102.47	101.22	102.13	617,037	-0.02(-0.02%)
Jun 17, 2020	103.53	103.53	102.00	102.15	830,727	-1.11(-1.08%)
Jun 16, 2020	104.53	104.69	101.49	103.26	1,870,785	+1.88(+1.85%)
Jun 15, 2020	98.13	101.88	97.59	101.38	1,223,824	+0.81(+0.80%)
Jun 12, 2020	101.92	102.09	98.61	100.58	1,412,083	+1.59(+1.61%)
Jun 11, 2020	102.42	103.12	98.73	98.98	2,532,926	-6.90(-6.52%)
Jun 10, 2020	108.00	108.00	105.88	105.88	5,377,855	-2.23(-2.06%)
Jun 09, 2020	108.77	108.77	107.75	108.11	1,303,117	-2.12(-1.92%)
Jun 08, 2020	109.07	110.29	108.85	110.23	1,419,273	+2.04(+1.89%)
Jun 05, 2020	108.31	109.38	107.78	108.19	1,479,718	+3.16(+3.01%)
Jun 04, 2020	104.12	105.13	103.93	105.03	1,986,915	+0.42(+0.40%)
Jun 03, 2020	103.71	104.96	103.65	104.60	4,823,296	+2.04(+1.99%)
Jun 02, 2020	102.08	102.60	101.68	102.57	901,695	+0.99(+0.98%)
Jun 01, 2020	101.06	101.88	100.75	101.57	530,739	+0.31(+0.31%)
May 29, 2020	100.83	101.46	99.60	101.26	1,825,166	+0.00(+0.00%)
May 28, 2020	102.52	102.63	100.99	101.26	1,116,503	-0.41(-0.40%)
May 27, 2020	101.28	101.70	99.80	101.66	1,678,561	+2.29(+2.31%)
May 26, 2020	99.43	100.17	99.22	99.37	1,734,362	+2.41(+2.49%)
May 22, 2020	96.86	97.01	96.15	96.96	988,360	+0.00(+0.00%)
May 21, 2020	97.33	97.79	96.54	96.96	1,010,533	-0.62(-0.63%)
May 20, 2020	97.32	98.02	97.09	97.57	969,136	+1.51(+1.57%)
May 19, 2020	97.42	97.52	96.06	96.06	937,377	-1.63(-1.67%)
May 18, 2020	96.63	98.23	96.63	97.69	981,852	+3.81(+4.06%)
May 15, 2020	93.17	94.09	92.70	93.88	1,155,331	+0.05(+0.05%)
May 14, 2020	91.45	93.90	90.52	93.83	2,047,971	+1.34(+1.45%)
May 13, 2020	94.33	94.33	91.83	92.49	2,031,203	-2.17(-2.30%)
May 12, 2020	97.10	97.23	94.66	94.66	1,146,365	-1.91(-1.97%)
May 11, 2020	96.44	97.22	95.91	96.57	1,507,268	-0.69(-0.71%)
May 08, 2020	96.58	97.41	96.22	97.26	1,214,606	+2.08(+2.19%)
May 07, 2020	95.36	96.35	95.05	95.18	1,324,097	+0.88(+0.94%)
May 06, 2020	96.29	96.48	94.30	94.30	1,164,616	-1.50(-1.57%)
May 05, 2020	96.36	96.94	95.72	95.80	2,379,040	+0.48(+0.50%)
May 04, 2020	94.60	95.37	93.90	95.32	2,844,028	-0.06(-0.06%)
May 01, 2020	96.62	96.68	94.96	95.37	1,076,188	-2.72(-2.77%)
Apr 30, 2020	98.98	99.08	97.73	98.09	1,466,801	-2.04(-2.03%)
Apr 29, 2020	100.10	100.95	99.44	100.13	1,880,259	+1.90(+1.93%)
Apr 28, 2020	99.43	99.71	97.90	98.23	2,224,053	+0.41(+0.42%)
Apr 27, 2020	96.42	98.23	96.31	97.81	1,253,491	+2.03(+2.12%)
Apr 24, 2020	95.16	96.14	94.34	95.79	1,052,847	+1.19(+1.26%)
Apr 23, 2020	94.94	96.21	94.50	94.60	1,191,032	+0.06(+0.07%)
Apr 22, 2020	94.85	95.14	94.03	94.53	1,518,185	+1.43(+1.53%)
Apr 21, 2020	93.76	94.60	92.86	93.11	1,723,084	-2.55(-2.67%)
Apr 20, 2020	95.83	97.40	95.56	95.66	1,272,945	-2.01(-2.06%)
Apr 17, 2020	96.69	97.97	95.97	97.67	1,908,760	+3.43(+3.64%)
Apr 16, 2020	94.61	94.70	93.16	94.24	1,563,114	-0.09(-0.10%)
Apr 15, 2020	94.72	94.97	93.51	94.33	5,443,861	-2.73(-2.81%)
Apr 14, 2020	96.93	97.57	95.94	97.06	1,844,718	+2.04(+2.14%)
Apr 13, 2020	96.66	96.77	93.98	95.02	2,551,097	-1.91(-1.97%)
Apr 09, 2020	96.34	98.27	95.77	96.93	11,890,183	+2.11(+2.22%)
Apr 08, 2020	92.08	95.30	91.31	94.82	3,427,464	+3.68(+4.04%)
Apr 07, 2020	94.24	94.44	91.02	91.14	3,594,216	+0.34(+0.38%)
Apr 06, 2020	88.60	91.42	88.25	90.79	2,448,164	+5.37(+6.29%)
Apr 03, 2020	86.39	87.33	84.43	85.42	2,383,833	-1.32(-1.52%)
Apr 02, 2020	84.25	87.30	84.15	86.74	2,999,694	+2.05(+2.43%)