USA Momentum Factor Ishares Edge MSCI ETF (NY: MTUM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	175.76	176.47	175.53	175.55	503,236	-0.52(-0.30%)
Dec 30, 2021	176.45	177.37	175.96	176.07	539,275	-0.73(-0.42%)
Dec 29, 2021	176.85	177.21	175.61	176.81	594,098	+0.16(+0.09%)
Dec 28, 2021	178.96	178.96	176.38	176.64	608,448	-1.45(-0.81%)
Dec 27, 2021	175.43	178.10	175.43	178.09	578,468	+3.14(+1.79%)
Dec 23, 2021	173.81	175.54	173.81	174.95	602,228	+1.50(+0.86%)
Dec 22, 2021	171.24	173.55	171.24	173.46	869,355	+2.04(+1.19%)
Dec 21, 2021	169.52	171.49	167.61	171.42	867,703	+3.84(+2.29%)
Dec 20, 2021	168.44	168.49	166.18	167.58	1,246,432	-2.80(-1.64%)
Dec 17, 2021	170.79	172.34	168.88	170.38	1,444,330	-1.89(-1.10%)
Dec 16, 2021	176.52	176.90	171.38	172.27	2,165,865	-2.77(-1.58%)
Dec 15, 2021	171.39	175.12	170.23	175.04	1,692,807	+3.76(+2.20%)
Dec 14, 2021	171.06	171.98	169.38	171.27	1,879,760	-2.07(-1.20%)
Dec 13, 2021	175.77	176.07	173.31	173.35	1,124,011	-2.77(-1.57%)
Dec 10, 2021	175.66	176.29	174.29	176.12	1,993,062	+1.85(+1.06%)
Dec 09, 2021	176.83	177.33	174.27	174.27	1,038,881	-2.92(-1.65%)
Dec 08, 2021	176.85	177.47	175.88	177.19	1,031,166	+0.16(+0.09%)
Dec 07, 2021	174.07	177.03	174.07	177.02	5,477,189	+5.79(+3.38%)
Dec 06, 2021	171.67	171.97	168.64	171.23	1,919,685	-0.48(-0.28%)
Dec 03, 2021	176.66	177.07	169.93	171.71	2,012,355	-3.81(-2.17%)
Dec 02, 2021	172.72	176.28	172.72	175.52	1,716,886	+2.89(+1.67%)
Dec 01, 2021	179.11	179.11	172.60	172.63	1,089,652	-3.78(-2.14%)
Nov 30, 2021	179.51	180.33	176.01	176.41	1,572,582	-4.56(-2.52%)
Nov 29, 2021	180.75	181.54	178.85	180.97	1,176,678	+2.73(+1.53%)
Nov 26, 2021	177.93	179.20	177.36	178.24	767,475	-3.60(-1.98%)
Nov 24, 2021	180.22	182.09	179.34	181.84	731,684	+0.83(+0.46%)
Nov 23, 2021	181.19	182.22	179.22	181.01	766,972	+0.04(+0.02%)
Nov 22, 2021	182.03	183.28	180.14	180.97	1,383,473	+0.46(+0.26%)
Nov 19, 2021	181.00	181.61	179.99	180.51	615,867	-1.19(-0.66%)
Nov 18, 2021	182.43	181.87	181.55	181.70	656,011	-0.05(-0.03%)
Nov 17, 2021	182.94	182.97	181.24	181.75	4,969,850	-1.40(-0.76%)
Nov 16, 2021	182.21	183.59	181.73	183.15	616,342	+0.94(+0.52%)
Nov 15, 2021	183.14	183.14	181.59	182.20	616,963	-0.56(-0.31%)
Nov 12, 2021	182.47	182.86	181.60	182.76	913,520	+0.81(+0.44%)
Nov 11, 2021	182.41	182.88	181.77	181.95	654,567	+0.51(+0.28%)
Nov 10, 2021	182.27			181.44	1,285,266	-1.92(-1.05%)
Nov 09, 2021	185.82	185.97	182.11	183.36	2,980,022	-2.82(-1.52%)
Nov 08, 2021	185.91	187.10	185.54	186.18	793,956	+0.51(+0.28%)
Nov 05, 2021	186.47	187.04	184.64	185.67	716,015	-0.24(-0.13%)
Nov 04, 2021	186.57	186.57	184.48	185.91	770,464	-0.70(-0.38%)
Nov 03, 2021	185.21	186.67	184.31	186.61	709,437	+1.10(+0.59%)
Nov 02, 2021	184.68	185.65	184.39	185.52	1,974,928	-0.03(-0.02%)
Nov 01, 2021	184.79	185.54	183.29	185.54	1,166,737	+1.89(+1.03%)
Oct 29, 2021	182.76	183.91	182.58	183.66	822,922	+0.33(+0.18%)
Oct 28, 2021	181.55	183.34	181.35	183.33	548,759	+2.94(+1.63%)
Oct 27, 2021	182.38	182.71	180.32	180.39	914,111	-2.24(-1.22%)
Oct 26, 2021	183.87			182.63	1,351,945	-0.28(-0.15%)
Oct 25, 2021	181.35	183.19	180.63	182.91	658,662	+2.99(+1.66%)
Oct 22, 2021	179.54	180.84	178.68	179.92	974,607	-0.08(-0.04%)
Oct 21, 2021	179.12	180.14	178.78	180.00	563,810	+0.40(+0.22%)
Oct 20, 2021	179.15	179.98	178.79	179.59	522,515	+0.22(+0.12%)
Oct 19, 2021	179.26	179.69	178.50	179.37	1,265,194	+0.87(+0.49%)
Oct 18, 2021	176.62	178.53	176.45	178.50	572,926	+1.34(+0.76%)
Oct 15, 2021	176.59	177.61	176.16	177.17	620,281	+1.99(+1.14%)
Oct 14, 2021	173.92	175.20	173.38	175.17	727,080	+3.26(+1.89%)
Oct 13, 2021	171.78	172.19	170.20	171.92	621,139	+0.74(+0.43%)
Oct 12, 2021	171.70	172.01	170.57	171.18	647,809	+0.16(+0.10%)
Oct 11, 2021	172.23	173.74	170.97	171.01	249,640	-1.41(-0.82%)
Oct 08, 2021	173.06	173.51	172.05	172.42	324,053	-0.30(-0.17%)
Oct 07, 2021	172.39	174.04	172.39	172.72	653,973	+1.97(+1.15%)
Oct 06, 2021	169.28	171.16	168.15	170.75	1,217,976	-0.12(-0.07%)
Oct 05, 2021	169.56	171.88	168.88	170.87	725,417	+2.36(+1.40%)
Oct 04, 2021	170.38	170.91	167.74	168.52	747,377	-2.33(-1.36%)