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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	92.17	93.72	92.17	93.72	471,620	+1.58(+1.72%)
Jan 30, 2023	92.56	93.19	92.10	92.14	248,205	-1.06(-1.13%)
Jan 27, 2023	92.51	93.60	92.51	93.20	284,161	-0.08(-0.08%)
Jan 26, 2023	93.01	93.28	92.07	93.27	304,940	+0.69(+0.75%)
Jan 25, 2023	91.26	92.62	91.12	92.58	498,022	+0.78(+0.85%)
Jan 24, 2023	91.69	92.65	91.18	91.81	388,111	-0.27(-0.29%)
Jan 23, 2023	90.93	92.46	90.93	92.07	404,998	+1.38(+1.52%)
Jan 20, 2023	89.65	90.71	89.08	90.69	371,628	+1.39(+1.56%)
Jan 19, 2023	89.39	89.82	88.88	89.30	321,492	-0.67(-0.75%)
Jan 18, 2023	91.75	92.00	89.97	89.97	658,423	-1.55(-1.70%)
Jan 17, 2023	92.02	92.26	91.38	91.53	830,063	-0.54(-0.58%)
Jan 13, 2023	91.32	92.19	90.94	92.06	437,336	-0.11(-0.11%)
Jan 12, 2023	91.94	92.56	91.28	92.17	1,079,193	+0.39(+0.43%)
Jan 11, 2023	91.28	91.78	90.84	91.78	1,337,909	+0.74(+0.81%)
Jan 10, 2023	90.27	91.06	89.96	91.04	241,277	+0.64(+0.71%)
Jan 09, 2023	90.83	91.59	90.37	90.39	1,399,721	-0.23(-0.25%)
Jan 06, 2023	88.97	90.87	88.88	90.62	306,073	+2.25(+2.54%)
Jan 05, 2023	88.17	88.72	87.79	88.38	284,597	-0.45(-0.51%)
Jan 04, 2023	88.12	89.52	87.98	88.83	672,464	+1.37(+1.57%)
Jan 03, 2023	87.78	88.27	86.98	87.46	455,895	+0.01(+0.01%)
Dec 30, 2022	86.94	87.48	86.61	87.45	352,283	-0.09(-0.10%)
Dec 29, 2022	86.57	87.73	86.57	87.54	346,807	+1.35(+1.57%)
Dec 28, 2022	87.32	87.75	86.12	86.18	398,872	-1.33(-1.52%)
Dec 27, 2022	87.38	87.73	87.00	87.52	576,175	-0.01(-0.01%)
Dec 23, 2022	86.77	87.53	86.57	87.53	481,726	+0.51(+0.58%)
Dec 22, 2022	87.34	87.42	85.61	87.02	366,492	-1.06(-1.20%)
Dec 21, 2022	87.70	88.30	87.50	88.07	422,533	+1.15(+1.32%)
Dec 20, 2022	86.55	87.42	86.55	86.92	778,859	-0.03(-0.03%)
Dec 19, 2022	87.96	88.00	86.40	86.95	463,803	-0.85(-0.97%)
Dec 16, 2022	88.18	88.31	87.16	87.80	369,789	-1.18(-1.33%)
Dec 15, 2022	90.11	90.19	88.65	88.98	1,097,970	-2.18(-2.39%)
Dec 14, 2022	91.44	92.41	90.53	91.16	809,384	-0.48(-0.52%)
Dec 13, 2022	93.59	93.65	91.20	91.64	1,071,245	+0.49(+0.53%)
Dec 12, 2022	89.79	91.19	89.71	91.15	380,158	+1.26(+1.40%)
Dec 09, 2022	90.01	90.88	89.85	89.90	247,982	-0.57(-0.63%)
Dec 08, 2022	90.42	90.83	90.18	90.47	590,268	+0.50(+0.55%)
Dec 07, 2022	89.74	90.56	89.56	89.97	297,595	+0.09(+0.10%)
Dec 06, 2022	90.82	91.27	89.31	89.89	466,075	-1.10(-1.20%)
Dec 05, 2022	92.00	92.19	90.67	90.98	488,414	-1.64(-1.77%)
Dec 02, 2022	91.56	92.78	91.56	92.62	583,367	-0.29(-0.31%)
Dec 01, 2022	93.35	93.84	92.66	92.91	644,983	-0.30(-0.33%)
Nov 30, 2022	91.13	93.21	90.38	93.21	778,589	+1.95(+2.14%)
Nov 29, 2022	90.82	91.55	90.82	91.26	561,184	+0.48(+0.52%)
Nov 28, 2022	91.56	91.95	90.53	90.78	323,425	-1.66(-1.79%)
Nov 25, 2022	92.07	92.60	92.07	92.44	138,704	+0.22(+0.24%)
Nov 23, 2022	91.69	92.33	91.60	92.22	339,165	+0.22(+0.24%)
Nov 22, 2022	90.95	92.03	90.95	92.00	557,445	+1.49(+1.64%)
Nov 21, 2022	90.44	90.70	89.88	90.52	267,247	-0.30(-0.34%)
Nov 18, 2022	90.84	90.96	90.12	90.82	343,586	+0.68(+0.75%)
Nov 17, 2022	88.78	90.18	88.78	90.15	303,494	+0.18(+0.20%)
Nov 16, 2022	90.82	91.11	89.85	89.96	426,570	-1.60(-1.75%)
Nov 15, 2022	92.01	92.34	90.75	91.56	374,151	+0.54(+0.60%)
Nov 14, 2022	91.50	92.39	90.98	91.02	339,693	-0.61(-0.67%)
Nov 11, 2022	90.73	91.92	90.33	91.63	992,794	+0.90(+0.99%)
Nov 10, 2022	89.36	90.83	89.19	90.74	725,589	+3.88(+4.46%)
Nov 09, 2022	87.89	88.48	86.76	86.86	357,100	-1.79(-2.02%)
Nov 08, 2022	88.42	89.32	87.67	88.65	599,433	+0.36(+0.41%)
Nov 07, 2022	87.89	88.36	87.25	88.29	341,520	+0.84(+0.96%)
Nov 04, 2022	86.93	88.06	86.11	87.45	587,062	+1.61(+1.87%)
Nov 03, 2022	85.52	86.41	85.06	85.84	623,801	-0.93(-1.08%)
Nov 02, 2022	88.43		86.76	86.77	828,893	-1.83(-2.06%)