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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	131.88	133.55	131.32	132.69	2,115,005	-0.68(-0.51%)
Jun 29, 2022	134.13	134.34	132.82	133.36	920,625	-0.55(-0.41%)
Jun 28, 2022	136.31	137.35	133.77	133.91	1,254,190	-1.54(-1.14%)
Jun 27, 2022	135.65	136.11	134.92	135.46	1,525,378	+0.06(+0.04%)
Jun 24, 2022	132.81	135.41	132.65	135.40	4,320,060	+3.63(+2.75%)
Jun 23, 2022	131.72	132.30	130.24	131.77	945,280	+0.52(+0.40%)
Jun 22, 2022	129.83	132.53	129.83	131.25	1,063,651	-0.34(-0.26%)
Jun 21, 2022	130.69	132.07	130.29	131.59	1,075,253	+2.94(+2.29%)
Jun 17, 2022	129.28	130.06	127.59	128.64	1,537,206	-0.52(-0.40%)
Jun 16, 2022	130.22	130.22	128.27	129.16	1,373,296	-3.64(-2.74%)
Jun 15, 2022	132.98	134.34	130.82	132.80	1,207,866	+0.88(+0.67%)
Jun 14, 2022	133.46	133.89	130.86	131.92	1,974,226	-0.97(-0.73%)
Jun 13, 2022	134.61	135.17	132.29	132.90	1,401,038	-4.66(-3.39%)
Jun 10, 2022	138.66	138.96	137.49	137.56	1,090,167	-3.13(-2.22%)
Jun 09, 2022	143.25	143.72	140.68	140.69	526,170	-3.10(-2.16%)
Jun 08, 2022	144.81	145.19	143.54	143.79	424,013	-1.82(-1.25%)
Jun 07, 2022	143.12	145.69	143.12	145.61	933,722	+1.50(+1.04%)
Jun 06, 2022	144.96	145.36	143.84	144.11	551,421	+0.26(+0.18%)
Jun 03, 2022	144.16	144.76	143.63	143.85	2,528,448	-1.37(-0.95%)
Jun 02, 2022	143.62	145.22	142.25	145.22	1,309,731	+1.74(+1.21%)
Jun 01, 2022	145.32	145.40	142.38	143.48	922,036	-1.14(-0.79%)
May 31, 2022	144.91	145.74	143.95	144.62	1,428,590	-1.19(-0.82%)
May 27, 2022	143.88	145.82	143.76	145.82	686,123	+2.49(+1.74%)
May 26, 2022	142.25	143.97	142.25	143.33	923,003	+2.01(+1.42%)
May 25, 2022	139.97	141.74	139.81	141.32	1,395,875	+0.95(+0.68%)
May 24, 2022	139.28	140.61	137.83	140.37	2,964,064	+0.38(+0.27%)
May 23, 2022	138.94	140.44	138.32	139.99	862,089	+2.44(+1.78%)
May 20, 2022	138.23	138.55	134.90	137.55	2,058,905	+0.16(+0.12%)
May 19, 2022	136.86	138.66	136.30	137.38	1,711,276	-0.92(-0.67%)
May 18, 2022	142.04	142.04	137.86	138.31	1,299,225	-4.73(-3.31%)
May 17, 2022	142.42	143.04	141.63	143.04	1,371,601	+2.27(+1.61%)
May 16, 2022	140.40	141.80	139.73	140.77	2,029,642	+0.22(+0.16%)
May 13, 2022	139.55	140.95	139.24	140.55	1,408,646	+2.15(+1.56%)
May 12, 2022	137.63	138.79	136.19	138.40	2,716,774	+0.20(+0.15%)
May 11, 2022	139.17	141.38	138.06	138.19	1,775,175	-0.74(-0.53%)
May 10, 2022	140.99	141.36	137.63	138.93	1,253,360	-0.55(-0.39%)
May 09, 2022	141.29	141.65	138.96	139.48	1,695,108	-3.57(-2.49%)
May 06, 2022	142.80	143.53	141.15	143.05	1,083,763	-0.48(-0.33%)
May 05, 2022	145.96	146.18	142.22	143.53	1,147,494	-3.41(-2.32%)
May 04, 2022	143.38	147.17	142.92	146.94	3,156,116	+3.83(+2.67%)
May 03, 2022	142.53	144.11	142.08	143.12	1,229,101	+0.87(+0.61%)
May 02, 2022	142.47	143.32	139.65	142.25	6,349,846	-0.03(-0.02%)
Apr 29, 2022	145.88	146.16	142.01	142.28	1,002,844	-4.39(-3.00%)
Apr 28, 2022	145.31	147.16	143.99	146.67	1,101,846	+2.23(+1.54%)
Apr 27, 2022	144.41	145.88	143.66	144.44	1,094,471	+0.37(+0.25%)
Apr 26, 2022	146.16	146.81	144.04	144.08	1,213,313	-2.90(-1.98%)
Apr 25, 2022	146.06	147.25	143.80	146.98	3,024,017	+0.12(+0.09%)
Apr 22, 2022	150.14	150.24	146.69	146.86	804,339	-3.92(-2.60%)
Apr 21, 2022	153.34	153.65	150.52	150.78	729,810	-1.63(-1.07%)
Apr 20, 2022	152.04	153.09	151.95	152.41	620,592	+1.06(+0.70%)
Apr 19, 2022	149.49	151.62	149.49	151.36	632,737	+1.94(+1.30%)
Apr 18, 2022	149.34	150.34	148.81	149.41	441,478	-0.23(-0.15%)
Apr 14, 2022	150.30	151.00	149.61	149.64	454,833	-0.57(-0.38%)
Apr 13, 2022	149.05	150.39	148.99	150.21	610,233	+1.07(+0.72%)
Apr 12, 2022	149.92	150.87	148.67	149.14	840,055	-0.34(-0.23%)
Apr 11, 2022	150.38	150.85	149.29	149.48	678,029	-1.36(-0.90%)
Apr 08, 2022	150.17	151.41	149.91	150.84	721,725	+0.77(+0.51%)
Apr 07, 2022	149.27	150.54	148.38	150.07	952,361	+0.62(+0.41%)
Apr 06, 2022	148.56	149.77	148.23	149.45	1,061,069	+0.22(+0.15%)
Apr 05, 2022	149.73	151.18	148.89	149.23	3,508,212	-0.94(-0.63%)
Apr 04, 2022	150.28	150.31	149.12	150.17	708,809	-0.18(-0.12%)