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

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		85.84	85.84	85.84	0	-0.13(-0.15%)
Dec 29, 2016	86.13	86.23	85.77	85.97	3,074,011	-0.08(-0.10%)
Dec 28, 2016	86.96	86.96	86.01	86.05	1,549,505	-0.73(-0.84%)
Dec 27, 2016	86.78	86.88	86.68	86.78	1,124,788	+0.14(+0.17%)
Dec 23, 2016		86.63	86.63	86.63	0	+0.13(+0.15%)
Dec 22, 2016	86.57	86.65	86.37	86.51	1,027,787	-0.13(-0.15%)
Dec 21, 2016	86.81	86.85	86.63	86.63	819,861	-0.19(-0.22%)
Dec 20, 2016	86.73	86.91	86.61	86.83	1,268,033	+0.39(+0.45%)
Dec 19, 2016	86.43	86.55	86.19	86.44	869,529	+0.12(+0.14%)
Dec 16, 2016	86.77	86.79	86.19	86.32	1,235,480	-0.15(-0.18%)
Dec 15, 2016	86.18	86.85	86.03	86.47	1,779,505	+0.45(+0.53%)
Dec 14, 2016	86.68	87.11	85.83	86.02	2,362,724	-0.92(-1.06%)
Dec 13, 2016	86.83	87.13	86.49	86.94	2,307,142	+0.44(+0.51%)
Dec 12, 2016	86.55	86.92	86.38	86.50	1,933,989	-0.07(-0.08%)
Dec 09, 2016	86.20	86.57	86.04	86.57	1,171,244	+0.46(+0.54%)
Dec 08, 2016	85.87	86.40	85.70	86.10	1,364,084	+0.24(+0.28%)
Dec 07, 2016	84.71	85.86	84.61	85.86	1,495,344	+1.17(+1.38%)
Dec 06, 2016	84.39	84.71	84.10	84.69	1,490,843	+0.41(+0.49%)
Dec 05, 2016	84.18	84.45	84.08	84.28	1,026,029	+0.48(+0.57%)
Dec 02, 2016	83.97	84.08	83.67	83.80	1,071,497	-0.12(-0.14%)
Dec 01, 2016	83.97	84.24	83.76	83.92	2,231,981	+0.24(+0.29%)
Nov 30, 2016	83.82	84.02	83.67	83.67	1,992,314	+0.38(+0.45%)
Nov 29, 2016	83.28	83.50	83.08	83.29	1,425,264	+0.00(+0.00%)
Nov 28, 2016	83.56	83.67	83.23	83.29	782,490	-0.45(-0.54%)
Nov 25, 2016	83.63	83.75	83.49	83.75	421,921	+0.32(+0.38%)
Nov 23, 2016		83.43	83.43	83.43	0	+0.24(+0.29%)
Nov 22, 2016	83.22	83.26	82.79	83.18	978,674	+0.19(+0.22%)
Nov 21, 2016	82.79	83.01	82.61	83.00	1,519,127	+0.57(+0.69%)
Nov 18, 2016	82.61	82.61	82.32	82.43	954,982	-0.11(-0.13%)
Nov 17, 2016	82.35	82.62	82.27	82.53	922,824	+0.26(+0.32%)
Nov 16, 2016	82.54	82.59	82.08	82.27	1,160,244	-0.51(-0.62%)
Nov 15, 2016	82.22	82.79	81.98	82.79	2,052,504	+0.60(+0.73%)
Nov 14, 2016	81.82	82.33	81.79	82.19	3,692,079	+0.61(+0.75%)
Nov 11, 2016	81.41	81.63	81.00	81.58	1,934,178	-0.13(-0.16%)
Nov 10, 2016	81.26	82.07	80.99	81.71	2,446,777	+0.86(+1.06%)
Nov 09, 2016	79.16	81.21	79.03	80.85	3,368,037	+1.36(+1.72%)
Nov 08, 2016	79.03	79.75	78.88	79.49	759,463	+0.29(+0.36%)
Nov 07, 2016	78.48	79.24	78.48	79.20	728,811	+1.69(+2.18%)
Nov 04, 2016	77.71	78.02	77.46	77.51	791,491	-0.13(-0.17%)
Nov 03, 2016	77.96	78.15	77.54	77.65	729,938	-0.21(-0.27%)
Nov 02, 2016	78.12	78.23	77.64	77.86	1,449,373	-0.41(-0.53%)
Nov 01, 2016	78.84	78.98	77.76	78.27	1,571,337	-0.45(-0.57%)
Oct 31, 2016	78.82	79.00	78.70	78.71	1,557,215	+0.05(+0.06%)
Oct 28, 2016	78.87	79.20	78.31	78.66	1,036,393	-0.31(-0.39%)
Oct 27, 2016	79.35	79.37	78.83	78.98	773,522	-0.08(-0.11%)
Oct 26, 2016	78.71	79.23	78.63	79.06	699,764	+0.09(+0.12%)
Oct 25, 2016	79.01	79.28	78.88	78.97	1,003,859	-0.08(-0.11%)
Oct 24, 2016	79.18	79.33	78.89	79.05	454,190	+0.14(+0.18%)
Oct 21, 2016	78.70	78.96	78.50	78.91	721,284	-0.22(-0.28%)
Oct 20, 2016	79.14	79.38	78.83	79.13	651,311	-0.12(-0.15%)
Oct 19, 2016	79.08	79.42	78.94	79.24	789,961	+0.29(+0.37%)
Oct 18, 2016	79.14	79.19	78.75	78.95	681,282	+0.42(+0.54%)
Oct 17, 2016	78.76	78.92	78.43	78.53	700,189	-0.24(-0.31%)
Oct 14, 2016	79.24	79.41	78.75	78.77	647,473	+0.03(+0.03%)
Oct 13, 2016	78.50	78.97	78.07	78.75	1,104,297	-0.28(-0.35%)
Oct 12, 2016	79.04	79.23	78.79	79.03	917,622	+0.03(+0.04%)
Oct 11, 2016	79.81	79.81	78.67	78.99	792,893	-0.98(-1.22%)
Oct 10, 2016	79.90	80.21	79.90	79.97	482,082	+0.38(+0.48%)
Oct 07, 2016	79.95	80.03	79.27	79.59	756,352	-0.25(-0.32%)
Oct 06, 2016	79.72	79.88	79.39	79.84	731,326	+0.08(+0.09%)
Oct 05, 2016	79.51	79.98	79.33	79.77	801,460	+0.54(+0.68%)
Oct 04, 2016	79.77	79.81	78.98	79.23	854,661	-0.44(-0.55%)

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.