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

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	83.82	84.01	83.66	83.66	1,992,483	+0.38(+0.45%)
Nov 29, 2016	83.27	83.50	83.08	83.29	1,425,385	+0.00(+0.00%)
Nov 28, 2016	83.55	83.66	83.23	83.29	782,557	-0.45(-0.54%)
Nov 25, 2016	83.62	83.74	83.48	83.74	421,957	+0.32(+0.38%)
Nov 23, 2016		83.42	83.42	83.42	0	+0.24(+0.29%)
Nov 22, 2016	83.21	83.26	82.78	83.18	978,758	+0.19(+0.22%)
Nov 21, 2016	82.78	83.00	82.60	82.99	1,519,256	+0.57(+0.69%)
Nov 18, 2016	82.60	82.60	82.31	82.42	955,064	-0.11(-0.13%)
Nov 17, 2016	82.34	82.62	82.27	82.53	922,903	+0.26(+0.32%)
Nov 16, 2016	82.54	82.58	82.07	82.27	1,160,343	-0.51(-0.62%)
Nov 15, 2016	82.22	82.78	81.97	82.78	2,052,679	+0.60(+0.73%)
Nov 14, 2016	81.81	82.33	81.78	82.18	3,692,393	+0.61(+0.75%)
Nov 11, 2016	81.40	81.63	81.00	81.57	1,934,342	-0.13(-0.16%)
Nov 10, 2016	81.25	82.07	80.98	81.70	2,446,985	+0.86(+1.06%)
Nov 09, 2016	79.15	81.20	79.02	80.84	3,368,323	+1.36(+1.72%)
Nov 08, 2016	79.02	79.74	78.88	79.48	759,527	+0.29(+0.36%)
Nov 07, 2016	78.47	79.23	78.47	79.20	728,873	+1.69(+2.18%)
Nov 04, 2016	77.71	78.02	77.45	77.50	791,559	-0.13(-0.17%)
Nov 03, 2016	77.95	78.14	77.53	77.64	730,000	-0.21(-0.27%)
Nov 02, 2016	78.11	78.22	77.63	77.85	1,449,496	-0.41(-0.53%)
Nov 01, 2016	78.83	78.97	77.76	78.26	1,571,471	-0.45(-0.57%)
Oct 31, 2016	78.82	78.99	78.69	78.71	1,557,348	+0.05(+0.06%)
Oct 28, 2016	78.87	79.19	78.30	78.66	1,036,482	-0.31(-0.39%)
Oct 27, 2016	79.35	79.36	78.83	78.97	773,587	-0.08(-0.11%)
Oct 26, 2016	78.70	79.22	78.62	79.05	699,823	+0.09(+0.12%)
Oct 25, 2016	79.00	79.27	78.88	78.96	1,003,944	-0.08(-0.11%)
Oct 24, 2016	79.17	79.32	78.88	79.04	454,229	+0.14(+0.18%)
Oct 21, 2016	78.69	78.95	78.50	78.90	721,345	-0.22(-0.28%)
Oct 20, 2016	79.13	79.37	78.83	79.12	651,366	-0.12(-0.15%)
Oct 19, 2016	79.08	79.41	78.93	79.24	790,028	+0.29(+0.37%)
Oct 18, 2016	79.14	79.19	78.74	78.94	681,340	+0.42(+0.54%)
Oct 17, 2016	78.76	78.92	78.42	78.52	700,249	-0.24(-0.31%)
Oct 14, 2016	79.24	79.41	78.74	78.77	647,528	+0.03(+0.03%)
Oct 13, 2016	78.50	78.96	78.06	78.74	1,104,391	-0.28(-0.35%)
Oct 12, 2016	79.04	79.22	78.78	79.02	917,700	+0.03(+0.04%)
Oct 11, 2016	79.80	79.80	78.67	78.99	792,961	-0.98(-1.22%)
Oct 10, 2016	79.89	80.21	79.89	79.96	482,123	+0.38(+0.48%)
Oct 07, 2016	79.94	80.02	79.26	79.58	756,416	-0.25(-0.32%)
Oct 06, 2016	79.72	79.88	79.38	79.84	731,388	+0.08(+0.10%)
Oct 05, 2016	79.51	79.98	79.32	79.76	801,529	+0.54(+0.68%)
Oct 04, 2016	79.76	79.80	78.98	79.22	854,733	-0.44(-0.55%)
Oct 03, 2016	79.77	79.78	79.43	79.66	594,223	-0.25(-0.32%)
Sep 30, 2016	79.61	80.21	79.53	79.91	610,227	+0.72(+0.91%)
Sep 29, 2016	79.85	80.02	78.92	79.19	1,038,706	-0.74(-0.93%)
Sep 28, 2016	79.43	79.98	78.93	79.93	559,050	+0.66(+0.83%)
Sep 27, 2016	78.82	79.35	78.65	79.27	1,004,236	+0.38(+0.48%)
Sep 26, 2016	79.28	79.33	78.83	78.89	1,444,660	-0.71(-0.89%)
Sep 23, 2016	79.87	79.95	79.54	79.60	415,476	-0.38(-0.48%)
Sep 22, 2016	79.96	80.21	79.84	79.99	573,232	+0.39(+0.49%)
Sep 21, 2016	79.00	79.65	78.79	79.59	783,431	+0.94(+1.19%)
Sep 20, 2016	79.10	79.19	78.65	78.66	565,827	-0.07(-0.08%)
Sep 19, 2016	78.93	79.23	78.62	78.72	722,810	+0.11(+0.14%)
Sep 16, 2016	78.77	78.77	78.32	78.62	749,025	-0.42(-0.53%)
Sep 15, 2016	78.26	79.24	78.15	79.03	873,497	+0.71(+0.91%)
Sep 14, 2016	78.66	79.06	78.13	78.32	956,805	-0.28(-0.36%)
Sep 13, 2016	79.36	79.39	78.37	78.61	2,196,371	-1.38(-1.73%)
Sep 12, 2016	78.60	80.18	78.48	79.99	2,780,306	+1.08(+1.37%)
Sep 09, 2016	80.27	80.27	78.89	78.91	1,627,815	-1.89(-2.34%)
Sep 08, 2016	80.65	80.91	80.53	80.80	701,450	+0.05(+0.06%)
Sep 07, 2016	80.67	80.80	80.49	80.75	1,219,580	+0.03(+0.03%)
Sep 06, 2016	80.61	80.72	80.26	80.72	645,341	+0.20(+0.25%)
Sep 02, 2016	80.44	80.52	80.52	80.52	971,493	+0.38(+0.47%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.