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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2021	95.32	95.80	95.15	95.39	1,137,493	-0.21(-0.22%)
Oct 28, 2021	94.90	95.60	94.90	95.60	1,308,616	+1.17(+1.24%)
Oct 27, 2021	95.90	95.90	94.43	94.43	2,523,092	-1.53(-1.60%)
Oct 26, 2021	96.58			95.96	1,223,946	-0.63(-0.65%)
Oct 25, 2021	96.71	96.84	96.40	96.59	1,526,083	+0.17(+0.17%)
Oct 22, 2021	96.59	97.01	96.10	96.42	1,823,352	-0.63(-0.65%)
Oct 21, 2021	97.12	97.26	96.53	97.05	7,747,469	-0.34(-0.35%)
Oct 20, 2021	96.33	97.57	96.30	97.39	1,068,626	+0.99(+1.03%)
Oct 19, 2021	96.22	96.42	95.85	96.40	2,345,409	+0.56(+0.59%)
Oct 18, 2021	95.64	96.25	95.28	95.84	816,524	-0.25(-0.26%)
Oct 15, 2021	96.13	96.67	96.07	96.09	966,263	+0.50(+0.52%)
Oct 14, 2021	94.75	95.70	94.50	95.59	925,857	+1.67(+1.78%)
Oct 13, 2021	94.04	94.26	92.84	93.92	1,069,168	-0.03(-0.03%)
Oct 12, 2021	94.56	94.64	93.70	93.94	4,854,281	-0.51(-0.54%)
Oct 11, 2021	95.24	95.73	94.44	94.45	865,272	-0.66(-0.69%)
Oct 08, 2021	95.20	95.65	94.96	95.11	918,757	-0.02(-0.02%)
Oct 07, 2021	94.73	95.77	94.73	95.13	803,413	+1.06(+1.13%)
Oct 06, 2021	93.71	94.12	92.80	94.06	1,282,698	-0.34(-0.36%)
Oct 05, 2021	94.11	94.83	93.53	94.41	933,120	+0.70(+0.75%)
Oct 04, 2021	93.88	94.80	93.43	93.70	2,846,961	-0.21(-0.23%)
Oct 01, 2021	93.58	94.47	92.57	93.92	1,104,986	+0.84(+0.90%)
Sep 30, 2021	94.94	95.04	93.06	93.08	963,965	-1.51(-1.59%)
Sep 29, 2021	94.71	95.11	94.18	94.58	835,375	+0.07(+0.08%)
Sep 28, 2021	95.40	95.83	94.41	94.51	1,146,151	-1.12(-1.17%)
Sep 27, 2021	94.78	96.01	94.78	95.63	678,158	+1.01(+1.06%)
Sep 24, 2021	94.10	95.04	94.10	94.62	594,512	+0.11(+0.12%)
Sep 23, 2021	93.66	95.05	93.64	94.51	960,614	+1.28(+1.38%)
Sep 22, 2021	93.03	93.95	92.98	93.22	823,133	+0.95(+1.03%)
Sep 21, 2021	93.22	93.36	92.15	92.27	887,073	-0.48(-0.51%)
Sep 20, 2021	92.88	93.18	91.62	92.75	798,243	-1.77(-1.87%)
Sep 17, 2021	95.04	95.08	94.29	94.52	776,734	-0.58(-0.61%)
Sep 16, 2021	95.26	95.57	94.54	95.10	520,204	-0.27(-0.28%)
Sep 15, 2021	94.11	95.47	94.04	95.36	811,499	+1.22(+1.30%)
Sep 14, 2021	95.56	95.56	93.97	94.14	786,296	-1.10(-1.16%)
Sep 13, 2021	95.00	95.42	94.70	95.24	710,885	+1.03(+1.09%)
Sep 10, 2021	95.43	95.58	94.21	94.22	830,344	-0.64(-0.68%)
Sep 09, 2021	95.05	95.52	94.79	94.86	1,078,649	-0.33(-0.35%)
Sep 08, 2021	95.34	95.55	94.77	95.19	1,018,963	-0.30(-0.32%)
Sep 07, 2021	96.07	96.09	95.40	95.49	787,976	-0.68(-0.71%)
Sep 03, 2021	96.47	96.60	96.00	96.17	809,141	-0.50(-0.51%)
Sep 02, 2021	96.11	96.67	95.96	96.67	844,433	+0.79(+0.82%)
Sep 01, 2021	96.62	96.71	95.65	95.88	1,208,464	-0.60(-0.62%)
Aug 31, 2021	96.45	96.87	96.23	96.47	1,054,429	+0.07(+0.08%)
Aug 30, 2021	96.93	96.94	96.30	96.40	496,945	-0.44(-0.45%)
Aug 27, 2021	95.93	96.99	95.88	96.84	753,135	+0.98(+1.02%)
Aug 26, 2021	96.69	96.69	95.71	95.86	1,684,223	-0.93(-0.96%)
Aug 25, 2021	96.49	97.27	96.19	96.78	1,163,572	+0.46(+0.48%)
Aug 24, 2021	95.94	96.51	95.92	96.33	1,656,787	+0.56(+0.58%)
Aug 23, 2021	95.42	96.00	95.42	95.77	1,284,989	+0.81(+0.85%)
Aug 20, 2021	94.43	95.11	94.20	94.96	797,907	+0.53(+0.56%)
Aug 19, 2021	94.43	94.99	93.98	94.43	1,982,377	-0.78(-0.82%)
Aug 18, 2021	95.95	96.56	95.13	95.21	1,342,794	-1.00(-1.04%)
Aug 17, 2021	96.50	96.56	95.30	96.21	1,511,142	-0.81(-0.83%)
Aug 16, 2021	96.71	97.03	96.14	97.01	1,105,878	-0.06(-0.06%)
Aug 13, 2021	97.23	97.31	96.90	97.07	1,034,032	-0.06(-0.07%)
Aug 12, 2021	97.52	97.52	96.62	97.13	693,957	-0.44(-0.45%)
Aug 11, 2021	97.12	97.59	96.77	97.57	1,352,484	+0.67(+0.69%)
Aug 10, 2021	96.23	96.97	96.12	96.90	732,236	+0.65(+0.68%)
Aug 09, 2021	96.39	96.50	95.90	96.25	1,256,688	-0.21(-0.22%)
Aug 06, 2021	96.10	96.67	96.03	96.46	743,590	+0.72(+0.76%)
Aug 05, 2021	95.51	95.84	95.48	95.74	745,427	+0.46(+0.48%)
Aug 04, 2021	96.07	96.13	95.28	95.28	1,164,664	-1.49(-1.54%)
Aug 03, 2021	95.96	96.77	94.96	96.77	1,084,833	+1.14(+1.19%)