USA Value Factor Ishares Edge MSCI ETF (NY: VLUE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	105.97	107.40		107.31	3,053,210	+1.21(+1.14%)
Jan 28, 2022	104.05	106.11	103.24	106.10	6,007,023	+1.62(+1.55%)
Jan 27, 2022	106.01	107.03	103.97	104.48	17,944,528	-1.12(-1.06%)
Jan 26, 2022	107.79	108.36	104.41	105.60	2,901,130	-0.95(-0.89%)
Jan 25, 2022	105.56	107.38	104.01	106.55	10,306,807	-0.59(-0.55%)
Jan 24, 2022	104.99	107.27	102.94	107.14	3,635,884	+0.42(+0.39%)
Jan 21, 2022	108.12	108.89	106.47	106.72	3,197,097	-1.95(-1.79%)
Jan 20, 2022	110.45	111.50	108.53	108.67	2,215,229	-1.69(-1.53%)
Jan 19, 2022	112.76	112.94	110.32	110.36	6,913,411	-2.32(-2.06%)
Jan 18, 2022	114.11	114.11	112.27	112.68	6,587,351	-2.24(-1.95%)
Jan 14, 2022				114.92	0	+0.58(+0.51%)
Jan 13, 2022	114.53	115.42	113.98	114.34	3,827,279	+0.30(+0.26%)
Jan 12, 2022	114.32	114.54	113.14	114.04	2,003,630	+0.18(+0.16%)
Jan 11, 2022	113.03	113.90	112.17	113.86	2,925,937	+0.89(+0.79%)
Jan 10, 2022	112.67	113.05	111.45	112.97	3,506,087	+0.12(+0.11%)
Jan 07, 2022	112.71	113.31	112.49	112.85	2,336,044	+0.37(+0.33%)
Jan 06, 2022	112.97	113.12	111.67	112.48	3,127,755	+0.27(+0.24%)
Jan 05, 2022	113.34	114.96	112.21	112.21	3,333,894	-0.81(-0.72%)
Jan 04, 2022	111.81	113.30	111.59	113.02	2,664,382	+1.91(+1.72%)
Jan 03, 2022	109.93	111.17	109.88	111.11	1,635,137	+1.64(+1.50%)
Dec 31, 2021	109.57	109.95	109.40	109.47	545,703	-0.12(-0.11%)
Dec 30, 2021	109.82	110.34	109.52	109.59	621,675	-0.18(-0.16%)
Dec 29, 2021	109.31	110.01	109.31	109.77	953,206	+0.35(+0.32%)
Dec 28, 2021	109.31	109.93	109.08	109.42	1,002,018	+0.09(+0.08%)
Dec 27, 2021	108.41	109.33	107.96	109.33	704,689	+1.13(+1.04%)
Dec 23, 2021	107.55	108.52	107.55	108.20	701,716	+0.91(+0.85%)
Dec 22, 2021	106.23	107.39	106.03	107.29	957,649	+0.79(+0.74%)
Dec 21, 2021	105.27	106.54	105.27	106.50	1,226,900	+2.22(+2.13%)
Dec 20, 2021	104.31	104.49	103.18	104.28	1,477,677	-1.24(-1.18%)
Dec 17, 2021	106.26	106.30	105.00	105.52	2,360,354	-1.05(-0.99%)
Dec 16, 2021	106.39	107.60	106.27	106.57	2,329,516	+0.71(+0.67%)
Dec 15, 2021	104.80	105.91	104.06	105.86	2,002,414	+1.17(+1.12%)
Dec 14, 2021	104.25	105.58	104.25	104.69	1,501,851	-0.27(-0.26%)
Dec 13, 2021	106.18	106.25	104.85	104.96	1,061,359	-2.01(-1.88%)
Dec 10, 2021	106.39	107.04	105.86	106.97	1,179,582	+1.05(+0.99%)
Dec 09, 2021	106.08	106.40	105.84	105.92	1,020,764	-0.52(-0.49%)
Dec 08, 2021	106.84	107.08	106.17	106.44	788,226	-0.21(-0.20%)
Dec 07, 2021	106.37	107.19	106.16	106.65	1,281,262	+1.72(+1.64%)
Dec 06, 2021	104.35	105.71	104.11	104.93	1,427,715	+1.23(+1.19%)
Dec 03, 2021	104.23	104.61	102.89	103.70	1,804,957	-0.06(-0.06%)
Dec 02, 2021	101.89	104.30	101.70	103.76	2,120,724	+2.16(+2.13%)
Dec 01, 2021	103.52	104.92	101.56	101.60	2,207,363	-0.62(-0.61%)
Nov 30, 2021	104.06	104.27	101.97	102.22	1,888,368	-2.58(-2.46%)
Nov 29, 2021	105.42	105.75	104.15	104.80	1,339,653	+0.31(+0.30%)
Nov 26, 2021	104.47	104.91	103.73	104.49	1,166,632	-2.36(-2.21%)
Nov 24, 2021	106.68	107.02	106.51	106.85	965,992	-0.16(-0.15%)
Nov 23, 2021	106.63	107.12	106.32	107.01	1,098,815	+0.65(+0.61%)
Nov 22, 2021	105.58	107.27	105.51	106.36	1,193,226	+1.18(+1.12%)
Nov 19, 2021	105.79	105.88	105.13	105.18	839,696	-0.89(-0.84%)
Nov 18, 2021	106.69	106.15	105.46	106.07	1,190,864	-0.59(-0.55%)
Nov 17, 2021	107.08	107.08	106.39	106.66	893,572	-0.59(-0.55%)
Nov 16, 2021	107.61	107.90	107.23	107.25	753,304	-0.37(-0.34%)
Nov 15, 2021	107.84	107.94	107.45	107.62	1,141,756	-0.01(-0.01%)
Nov 12, 2021	107.32	107.95	107.11	107.63	673,700	+0.44(+0.41%)
Nov 11, 2021	106.85	107.31	106.53	107.19	1,193,453	+0.73(+0.69%)
Nov 10, 2021	106.64			106.46	1,297,939	-0.37(-0.35%)
Nov 09, 2021	106.93	107.12	106.26	106.83	2,729,199	-0.13(-0.12%)
Nov 08, 2021	107.19	107.48	106.77	106.96	919,496	+0.39(+0.37%)
Nov 05, 2021	106.45	107.10	106.25	106.57	1,277,007	+0.97(+0.92%)
Nov 04, 2021	105.87	106.17	105.12	105.60	1,119,307	-0.15(-0.14%)
Nov 03, 2021	104.50	105.92	104.34	105.75	1,321,729	+1.01(+0.96%)
Nov 02, 2021	104.67	104.79	104.16	104.74	1,050,434	+0.26(+0.25%)