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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	44.94	45.81	44.94	45.81	152,017	+1.09(+2.43%)
Jan 28, 2016	44.64	44.73	44.49	44.72	90,647	-0.10(-0.22%)
Jan 27, 2016	45.38	45.41	44.71	44.82	6,634	-0.17(-0.38%)
Jan 26, 2016	44.51	44.99	44.51	44.99	2,472	+0.79(+1.79%)
Jan 25, 2016	44.97	44.98	44.20	44.20	64,299	-0.84(-1.86%)
Jan 22, 2016	45.17	45.25	44.89	45.04	4,770	+0.72(+1.62%)
Jan 21, 2016	44.25	44.81	44.25	44.32	76,265	+0.19(+0.44%)
Jan 20, 2016	43.41	44.46	42.89	44.13	206,146	-0.48(-1.08%)
Jan 19, 2016	45.47	45.47	44.21	44.61	416,267	-0.39(-0.86%)
Jan 15, 2016	44.81	45.00	45.00	45.00	42,929	-1.20(-2.60%)
Jan 14, 2016	45.79	46.39	45.79	46.20	20,422	+0.45(+0.99%)
Jan 13, 2016	46.93	46.93	45.70	45.75	153,705	-1.23(-2.61%)
Jan 12, 2016	47.13	47.17	46.41	46.97	127,673	+0.34(+0.73%)
Jan 11, 2016	46.82	46.82	46.24	46.63	292,012	-0.29(-0.62%)
Jan 08, 2016	47.71	47.71	46.92	46.92	1,098	-0.52(-1.09%)
Jan 07, 2016	47.63	48.00	47.26	47.44	6,181	-1.05(-2.16%)
Jan 06, 2016	48.75	48.77	48.39	48.49	4,615	-0.90(-1.83%)
Jan 05, 2016	49.14	49.46	49.08	49.39	13,064	+0.08(+0.16%)
Jan 04, 2016	49.11	49.31	48.85	49.31	5,302	-0.85(-1.70%)
Dec 31, 2015	50.34	50.16	50.16	50.16	1,116	-0.30(-0.59%)
Dec 30, 2015	50.78	50.79	50.46	50.46	4,063	-0.44(-0.87%)
Dec 29, 2015	50.72	50.94	50.72	50.91	9,878	+0.63(+1.24%)
Dec 28, 2015	50.25	50.28	50.25	50.28	701	-0.48(-0.94%)
Dec 24, 2015	50.77	50.76	50.76	50.76	5,338	+0.01(+0.02%)
Dec 23, 2015	50.66	50.74	50.63	50.74	10,493	+0.78(+1.57%)
Dec 22, 2015	49.70	50.10	49.58	49.96	4,649	+0.53(+1.07%)
Dec 21, 2015	49.35	49.49	49.22	49.43	40,181	+0.22(+0.44%)
Dec 18, 2015	49.44	49.47	49.10	49.21	8,642	-0.59(-1.18%)
Dec 17, 2015	50.70	50.70	49.80	49.80	31,199	-0.86(-1.69%)
Dec 16, 2015	50.36	50.67	50.02	50.66	4,914	+0.70(+1.41%)
Dec 15, 2015	49.91	50.20	49.81	49.95	94,346	+0.87(+1.78%)
Dec 14, 2015	49.32	49.33	48.90	49.08	5,814	-0.23(-0.47%)
Dec 11, 2015	49.66	49.66	49.24	49.31	20,337	-1.31(-2.59%)
Dec 10, 2015	50.33	50.63	50.31	50.62	89,813	+0.65(+1.30%)
Dec 09, 2015	50.51	50.68	49.91	49.97	2,444	-0.33(-0.66%)
Dec 08, 2015	50.33	50.62	50.12	50.30	3,481	-0.59(-1.16%)
Dec 07, 2015	51.12	51.12	50.73	50.90	2,623	-0.40(-0.78%)
Dec 04, 2015	50.52	51.34	50.52	51.30	12,002	+0.95(+1.89%)
Dec 03, 2015	51.03	51.03	50.34	50.34	882	-0.74(-1.46%)
Dec 02, 2015	51.69	51.69	51.02	51.09	3,847	-0.49(-0.95%)
Dec 01, 2015	51.42	51.58	51.34	51.58	4,719	+0.46(+0.89%)
Nov 30, 2015	51.18	51.20	51.08	51.12	7,776	-0.10(-0.20%)
Nov 27, 2015	51.19	51.22	51.16	51.22	25,749	+0.04(+0.09%)
Nov 25, 2015	51.06	51.18	51.18	51.18	2,999	+0.00(+0.01%)
Nov 24, 2015	50.79	51.23	50.79	51.18	1,857	+0.14(+0.27%)
Nov 23, 2015	51.08	51.30	51.02	51.04	2,607	-0.04(-0.08%)
Nov 20, 2015	51.38	51.38	51.08	51.08	2,376	+0.08(+0.16%)
Nov 19, 2015	50.93	51.00	50.88	51.00	2,019	-0.20(-0.39%)
Nov 18, 2015	50.61	51.20	50.60	51.20	11,374	+0.84(+1.67%)
Nov 17, 2015	50.37	50.61	50.35	50.36	10,172	-0.07(-0.14%)
Nov 16, 2015	49.90	50.43	49.82	50.43	8,296	+0.58(+1.17%)
Nov 13, 2015	50.01	50.16	49.85	49.85	2,007	-0.77(-1.53%)
Nov 12, 2015	50.75	50.75	50.62	50.62	3,614	-0.62(-1.21%)
Nov 11, 2015	51.40	51.47	51.24	51.24	1,518	-0.35(-0.68%)
Nov 10, 2015	51.49	51.61	51.48	51.59	1,756	+0.15(+0.30%)
Nov 09, 2015	52.00	52.00	51.44	51.44	507	-0.58(-1.11%)
Nov 06, 2015	51.95	52.02	51.68	52.02	9,126	+0.15(+0.29%)
Nov 05, 2015	51.83	51.90	51.78	51.87	2,862	-0.00(-0.01%)
Nov 04, 2015	52.02	52.02	51.83	51.87	4,474	-0.33(-0.63%)
Nov 03, 2015	52.02	52.34	51.92	52.20	16,708	+0.06(+0.12%)