iShares MSCI USA Value Factor ETF (NY:VLUE)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2025	101.62	102.53	101.13	102.08	670,861	+0.56(+0.55%)
Apr 25, 2025	101.32	101.69	100.80	101.52	289,357	-0.54(-0.53%)
Apr 24, 2025	100.35	102.16	100.17	102.06	652,491	+1.57(+1.56%)
Apr 23, 2025	101.06	102.69	100.22	100.49	1,056,581	+1.46(+1.47%)
Apr 22, 2025	97.52	99.36	97.52	99.03	617,251	+2.10(+2.17%)
Apr 21, 2025	97.97	97.97	96.01	96.93	207,710	-1.72(-1.74%)
Apr 17, 2025	97.84	99.45	97.84	98.65	373,325	+0.56(+0.57%)
Apr 16, 2025	98.94	99.79	97.25	98.09	1,089,123	-1.45(-1.46%)
Apr 15, 2025	99.63	100.49	99.46	99.54	924,499	-0.10(-0.10%)
Apr 14, 2025	99.83	100.28	98.58	99.64	809,501	+1.22(+1.24%)
Apr 11, 2025	96.79	98.76	95.73	98.42	558,096	+1.21(+1.24%)
Apr 10, 2025	98.90	98.98	94.79	97.21	1,770,927	-3.58(-3.55%)
Apr 09, 2025	92.48	101.33	91.84	100.79	893,323	+7.29(+7.80%)
Apr 08, 2025	98.56	98.56	92.14	93.50	1,068,322	-1.99(-2.08%)
Apr 07, 2025	93.03	97.78	91.80	95.49	1,011,232	-0.36(-0.38%)
Apr 04, 2025	99.09	99.75	95.67	95.85	2,356,773	-6.03(-5.92%)
Apr 03, 2025	104.28	104.62	101.85	101.88	864,765	-5.36(-5.00%)
Apr 02, 2025	105.62	107.61	105.62	107.24	974,072	+0.71(+0.67%)
Apr 01, 2025	106.35	106.85	105.28	106.53	341,339	-0.12(-0.11%)
Mar 31, 2025	105.07	107.03	104.81	106.65	565,487	+0.82(+0.77%)
Mar 28, 2025	107.18	107.43	105.46	105.83	285,486	-1.56(-1.45%)
Mar 27, 2025	107.53	107.93	107.01	107.39	373,580	-0.70(-0.65%)
Mar 26, 2025	108.61	109.27	107.79	108.09	559,168	-0.33(-0.30%)
Mar 25, 2025	108.60	108.84	108.09	108.42	1,204,985	-0.09(-0.08%)
Mar 24, 2025	107.93	108.67	107.93	108.51	883,547	+1.55(+1.45%)
Mar 21, 2025	106.68	107.23	106.05	106.96	898,368	-0.61(-0.57%)
Mar 20, 2025	107.33	108.19	107.22	107.57	693,045	-0.53(-0.49%)
Mar 19, 2025	107.36	108.71	107.18	108.10	3,291,355	+0.61(+0.57%)
Mar 18, 2025	107.42	107.74	107.06	107.49	490,704	-0.19(-0.18%)
Mar 17, 2025	106.11	108.13	106.11	107.68	202,239	+1.60(+1.51%)
Mar 14, 2025	104.79	106.22	104.79	106.08	3,719,351	+1.85(+1.77%)
Mar 13, 2025	104.88	105.82	103.84	104.23	517,456	-0.11(-0.10%)
Mar 12, 2025	105.30	105.30	103.63	104.34	384,539	-0.25(-0.24%)
Mar 11, 2025	105.95	106.05	103.86	104.59	622,127	-1.86(-1.75%)
Mar 10, 2025	107.11	107.92	105.58	106.45	328,854	-1.63(-1.51%)
Mar 07, 2025	106.24	108.32	106.24	108.08	392,267	+1.34(+1.26%)
Mar 06, 2025	106.30	107.41	105.92	106.74	670,360	-0.75(-0.69%)
Mar 05, 2025	106.56	107.87	105.88	107.48	315,431	+0.96(+0.91%)
Mar 04, 2025	108.15	108.18	106.18	106.52	443,676	-2.38(-2.18%)
Mar 03, 2025	110.96	111.43	108.21	108.89	314,696	-1.57(-1.42%)
Feb 28, 2025	109.18	110.53	108.66	110.46	420,333	+1.15(+1.05%)
Feb 27, 2025	110.49	111.05	109.27	109.31	234,307	-1.03(-0.94%)
Feb 26, 2025	110.78	111.30	110.05	110.34	240,453	-0.16(-0.14%)
Feb 25, 2025	110.84	111.25	110.13	110.50	329,033	-0.23(-0.21%)
Feb 24, 2025	111.22	111.38	110.39	110.73	380,067	-0.21(-0.19%)
Feb 21, 2025	112.43	112.58	110.74	110.94	484,523	-1.73(-1.54%)
Feb 20, 2025	112.75	112.81	111.81	112.67	191,641	-0.18(-0.16%)
Feb 19, 2025	112.23	112.96	112.06	112.85	914,982	+0.09(+0.08%)
Feb 18, 2025	111.63	112.82	111.62	112.76	1,990,416	+1.45(+1.30%)
Feb 14, 2025	111.13	111.86	111.08	111.31	355,891	+0.11(+0.10%)
Feb 13, 2025	110.43	111.30	110.33	111.20	698,741	+1.47(+1.34%)
Feb 12, 2025	109.01	109.79	108.82	109.73	280,997	+0.07(+0.06%)
Feb 11, 2025	108.76	109.81	108.76	109.66	389,600	+0.48(+0.44%)
Feb 10, 2025	109.36	109.36	108.80	109.18	251,712	+0.45(+0.41%)
Feb 07, 2025	109.65	109.73	108.59	108.73	362,189	-0.59(-0.54%)
Feb 06, 2025	109.92	110.00	108.75	109.32	849,668	-0.56(-0.51%)
Feb 05, 2025	109.33	110.02	108.91	109.88	380,963	+0.89(+0.82%)
Feb 04, 2025	108.35	109.21	108.26	108.98	158,993	+0.33(+0.30%)