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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	94.13	94.66	93.89	94.65	263,904	+0.66(+0.70%)
Nov 29, 2023	93.88	94.70	93.86	93.99	210,187	+0.77(+0.83%)
Nov 28, 2023	93.07	93.57	92.94	93.22	259,835	-0.13(-0.14%)
Nov 27, 2023	93.18	93.52	93.14	93.35	168,019	-0.31(-0.33%)
Nov 24, 2023	93.23	93.76	93.23	93.66	52,176	+0.39(+0.42%)
Nov 22, 2023	93.13	93.48	93.01	93.27	163,687	+0.44(+0.47%)
Nov 21, 2023	93.13	93.26	92.72	92.83	183,737	-0.71(-0.76%)
Nov 20, 2023	92.82	93.75	92.75	93.54	283,031	+0.43(+0.46%)
Nov 17, 2023	92.55	93.11	92.55	93.11	141,671	+0.64(+0.69%)
Nov 16, 2023	92.54	92.84	91.80	92.47	247,629	-0.64(-0.69%)
Nov 15, 2023	92.33	93.43	92.33	93.11	318,530	+0.69(+0.75%)
Nov 14, 2023	91.00	92.65	91.00	92.42	524,822	+2.41(+2.68%)
Nov 13, 2023	89.95	90.28	89.75	90.01	211,815	-0.35(-0.39%)
Nov 10, 2023	89.47	90.48	89.18	90.36	205,937	+1.30(+1.46%)
Nov 09, 2023	90.12	90.21	89.02	89.06	196,778	-0.91(-1.01%)
Nov 08, 2023	90.69	90.69	89.69	89.97	204,871	-0.84(-0.93%)
Nov 07, 2023	90.77	91.11	90.50	90.81	264,740	-0.15(-0.16%)
Nov 06, 2023	91.49	91.55	90.75	90.96	253,322	-0.48(-0.52%)
Nov 03, 2023	90.74	91.86	90.74	91.44	219,786	+1.54(+1.71%)
Nov 02, 2023	88.98	89.95	88.80	89.90	478,908	+1.68(+1.90%)
Nov 01, 2023	87.43	88.43	87.33	88.22	499,804	+0.77(+0.88%)
Oct 31, 2023	86.58	87.53	86.57	87.45	376,987	+0.90(+1.04%)
Oct 30, 2023	86.22	86.83	85.81	86.55	326,117	+0.60(+0.70%)
Oct 27, 2023	86.93	87.20	85.71	85.95	345,511	-0.71(-0.82%)
Oct 26, 2023	86.90	87.37	86.31	86.66	619,604	-0.29(-0.33%)
Oct 25, 2023	87.53	87.80	86.69	86.95	470,808	-0.94(-1.07%)
Oct 24, 2023	87.53	88.20	87.51	87.89	484,188	+0.77(+0.88%)
Oct 23, 2023	87.81	88.22	87.01	87.12	511,489	-0.91(-1.03%)
Oct 20, 2023	88.95	89.28	88.03	88.03	706,914	-0.84(-0.95%)
Oct 19, 2023	89.95	90.30	88.77	88.87	411,224	-0.82(-0.91%)
Oct 18, 2023	90.42	90.58	89.57	89.69	610,536	-1.21(-1.33%)
Oct 17, 2023	89.98	91.35	89.98	90.90	413,201	+0.32(+0.35%)
Oct 16, 2023	89.99	90.94	89.99	90.58	319,909	+1.04(+1.16%)
Oct 13, 2023	90.35	90.57	89.29	89.54	256,039	-0.45(-0.50%)
Oct 12, 2023	91.13	91.13	89.43	89.99	222,976	-1.08(-1.19%)
Oct 11, 2023	90.96	91.25	90.44	91.07	195,234	+0.33(+0.36%)
Oct 10, 2023	90.24	91.22	90.24	90.74	227,054	+0.60(+0.67%)
Oct 09, 2023	89.09	90.30	89.01	90.14	223,321	+0.72(+0.81%)
Oct 06, 2023	88.45	89.95	87.83	89.42	344,930	+0.60(+0.68%)
Oct 05, 2023	88.71	89.19	88.24	88.82	294,690	-0.08(-0.09%)
Oct 04, 2023	88.99	89.09	88.03	88.90	508,057	+0.00(+0.00%)
Oct 03, 2023	89.37	90.01	88.62	88.90	355,096	-0.99(-1.10%)
Oct 02, 2023	90.79	90.84	89.44	89.89	322,082	-0.83(-0.91%)
Sep 29, 2023	91.27	91.51	90.42	90.72	490,145	-0.08(-0.09%)
Sep 28, 2023	90.06	91.17	90.02	90.80	299,470	+0.56(+0.62%)
Sep 27, 2023	90.31	90.64	89.52	90.24	236,549	+0.24(+0.27%)
Sep 26, 2023	90.68	91.03	89.90	90.00	238,289	-1.93(-2.10%)
Sep 25, 2023	91.28	91.97	91.59	91.93	252,911	+0.33(+0.36%)
Sep 22, 2023	92.22	92.35	91.59	91.60	205,349	-0.37(-0.40%)
Sep 21, 2023	92.60	92.80	91.97	91.97	268,376	-1.22(-1.31%)
Sep 20, 2023	94.06	94.48	93.19	93.19	376,401	-0.65(-0.69%)
Sep 19, 2023	93.93	94.22	93.47	93.84	235,631	-0.11(-0.12%)
Sep 18, 2023	94.01	94.24	93.71	93.95	176,307	-0.14(-0.15%)
Sep 15, 2023	94.35	94.78	93.81	94.09	224,275	-0.79(-0.83%)
Sep 14, 2023	94.44	94.92	94.44	94.88	461,867	+1.00(+1.07%)
Sep 13, 2023	94.22	94.70	93.63	93.88	246,676	-0.25(-0.27%)
Sep 12, 2023	93.77	94.72	93.77	94.13	176,566	+0.13(+0.14%)
Sep 11, 2023	94.03	94.43	93.72	94.00	272,418	+0.06(+0.06%)
Sep 08, 2023	93.47	94.08	93.47	93.94	152,449	+0.39(+0.42%)
Sep 07, 2023	93.38	93.72	93.21	93.55	182,434	-0.36(-0.38%)
Sep 06, 2023	93.93	94.15	93.30	93.91	142,690	-0.24(-0.25%)
Sep 05, 2023	95.06	95.13	94.13	94.15	137,929	-1.01(-1.06%)