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

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	100.36	100.98	99.13	100.78	1,833,793	+0.00(+0.00%)
May 28, 2020	102.04	102.15	100.52	100.78	1,121,780	-0.40(-0.40%)
May 27, 2020	100.80	101.22	99.33	101.19	1,686,495	+2.28(+2.31%)
May 26, 2020	98.96	99.70	98.76	98.90	1,742,559	+2.40(+2.49%)
May 22, 2020	96.40	96.56	95.69	96.50	993,031	+0.00(+0.00%)
May 21, 2020	96.87	97.33	96.09	96.50	1,015,309	-0.61(-0.63%)
May 20, 2020	96.86	97.56	96.63	97.12	973,716	+1.50(+1.57%)
May 19, 2020	96.96	97.06	95.61	95.61	941,807	-1.62(-1.67%)
May 18, 2020	96.17	97.77	96.17	97.23	986,492	+3.80(+4.06%)
May 15, 2020	92.73	93.65	92.27	93.44	1,160,791	+0.05(+0.05%)
May 14, 2020	91.02	93.46	90.09	93.39	2,057,650	+1.34(+1.45%)
May 13, 2020	93.89	93.89	91.39	92.05	2,040,803	-2.16(-2.30%)
May 12, 2020	96.64	96.78	94.22	94.22	1,151,783	-1.90(-1.97%)
May 11, 2020	95.99	96.76	95.46	96.12	1,514,392	-0.69(-0.71%)
May 08, 2020	96.13	96.95	95.77	96.80	1,220,347	+2.07(+2.19%)
May 07, 2020	94.92	95.90	94.60	94.73	1,330,355	+0.88(+0.94%)
May 06, 2020	95.84	96.02	93.85	93.85	1,170,120	-1.49(-1.57%)
May 05, 2020	95.91	96.48	95.27	95.35	2,390,284	+0.48(+0.50%)
May 04, 2020	94.15	94.92	93.46	94.87	2,857,470	-0.06(-0.06%)
May 01, 2020	96.16	96.23	94.51	94.92	1,081,274	-2.70(-2.77%)
Apr 30, 2020	98.52	98.61	97.27	97.63	1,473,733	-2.03(-2.03%)
Apr 29, 2020	99.63	100.48	98.97	99.65	1,889,146	+1.89(+1.93%)
Apr 28, 2020	98.96	99.24	97.44	97.77	2,234,565	+0.41(+0.42%)
Apr 27, 2020	95.97	97.77	95.86	97.35	1,259,416	+2.02(+2.12%)
Apr 24, 2020	94.71	95.69	93.90	95.34	1,057,823	+1.18(+1.26%)
Apr 23, 2020	94.49	95.76	94.05	94.15	1,196,661	+0.06(+0.07%)
Apr 22, 2020	94.40	94.70	93.59	94.09	1,525,360	+1.42(+1.53%)
Apr 21, 2020	93.32	94.15	92.42	92.67	1,731,228	-2.54(-2.67%)
Apr 20, 2020	95.38	96.94	95.11	95.21	1,278,961	-2.00(-2.06%)
Apr 17, 2020	96.24	97.51	95.52	97.21	1,917,781	+3.41(+3.64%)
Apr 16, 2020	94.16	94.25	92.72	93.80	1,570,502	-0.09(-0.10%)
Apr 15, 2020	94.27	94.52	93.07	93.89	5,469,590	-2.71(-2.81%)
Apr 14, 2020	96.47	97.12	95.49	96.60	1,853,436	+2.03(+2.14%)
Apr 13, 2020	96.21	96.32	93.54	94.58	2,563,154	-1.90(-1.97%)
Apr 09, 2020	95.89	97.81	95.32	96.47	11,946,379	+2.10(+2.22%)
Apr 08, 2020	91.64	94.85	90.88	94.37	3,443,663	+3.67(+4.04%)
Apr 07, 2020	93.80	94.00	90.59	90.71	3,611,203	+0.34(+0.38%)
Apr 06, 2020	88.19	90.99	87.83	90.37	2,459,734	+5.34(+6.29%)
Apr 03, 2020	85.99	86.92	84.03	85.02	2,395,100	-1.31(-1.52%)
Apr 02, 2020	83.86	86.89	83.76	86.33	3,013,871	+2.04(+2.43%)
Apr 01, 2020	85.00	85.74	83.39	84.29	4,138,831	-3.95(-4.48%)
Mar 31, 2020	89.52	90.14	87.72	88.24	3,454,646	-1.60(-1.78%)
Mar 30, 2020	87.83	90.17	87.00	89.84	7,829,384	+2.50(+2.87%)
Mar 27, 2020	86.89	89.81	86.16	87.33	3,632,899	-2.45(-2.73%)
Mar 26, 2020	85.26	90.36	85.26	89.78	8,415,225	+5.22(+6.17%)
Mar 25, 2020	83.43	87.74	81.42	84.56	15,048,444	+1.88(+2.27%)
Mar 24, 2020	79.58	82.92	79.04	82.68	2,162,367	+7.30(+9.69%)
Mar 23, 2020	78.20	78.20	74.23	75.38	3,084,493	-3.40(-4.31%)
Mar 20, 2020	83.17	83.53	78.38	78.78	2,658,527	-3.59(-4.36%)
Mar 19, 2020	82.30	84.15	79.13	82.37	2,909,815	-0.54(-0.65%)
Mar 18, 2020	82.63	85.04	78.36	82.90	2,983,611	-4.73(-5.40%)
Mar 17, 2020	84.61	88.60	82.22	87.63	2,462,840	+4.61(+5.55%)
Mar 16, 2020	83.14	88.88	80.88	83.03	2,609,827	-10.46(-11.19%)
Mar 13, 2020	90.85	93.68	86.21	93.49	2,745,702	+7.78(+9.07%)
Mar 12, 2020	88.86	91.89	84.78	85.71	3,482,258	-9.65(-10.12%)
Mar 11, 2020	97.73	98.14	94.36	95.36	1,394,476	-5.20(-5.17%)
Mar 10, 2020	99.65	100.55	95.39	100.55	1,286,623	+4.43(+4.61%)
Mar 09, 2020	96.75	99.37	93.25	96.12	1,645,918	-8.55(-8.17%)
Mar 06, 2020	103.30	105.19	102.44	104.67	1,300,590	-1.90(-1.78%)
Mar 05, 2020	107.44	108.35	105.56	106.57	1,098,009	-3.65(-3.31%)
Mar 04, 2020	107.92	110.32	107.05	110.22	1,783,468	+4.47(+4.23%)
Mar 03, 2020	108.81	110.47	104.84	105.75	1,957,190	-3.09(-2.84%)

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.