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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	101.36	101.66	100.92	101.16	259,720	-0.39(-0.38%)
Dec 28, 2023	101.21	101.74	101.21	101.55	241,703	+0.06(+0.06%)
Dec 27, 2023	101.44	101.59	101.16	101.49	472,685	+0.07(+0.07%)
Dec 26, 2023	100.54	101.60	100.54	101.42	178,680	+1.00(+1.00%)
Dec 22, 2023	100.15	100.84	99.99	100.42	570,571	+0.50(+0.50%)
Dec 21, 2023	99.41	100.01	99.11	99.92	329,117	+1.16(+1.17%)
Dec 20, 2023	100.04	100.58	98.76	98.76	482,908	-2.40(-2.37%)
Dec 19, 2023	100.31	101.20	100.27	101.16	554,174	+1.00(+1.00%)
Dec 18, 2023	100.68	100.68	100.07	100.16	723,478	-0.17(-0.17%)
Dec 15, 2023	100.59	101.10	100.11	100.33	554,418	-0.59(-0.58%)
Dec 14, 2023	99.55	101.23	99.55	100.92	818,357	+2.28(+2.31%)
Dec 13, 2023	96.89	98.70	96.50	98.64	1,220,457	+1.51(+1.55%)
Dec 12, 2023	97.24	97.46	96.86	97.13	218,336	-0.33(-0.34%)
Dec 11, 2023	96.83	97.58	96.83	97.46	168,673	+1.04(+1.08%)
Dec 08, 2023	95.71	96.67	95.71	96.42	267,023	+0.67(+0.70%)
Dec 07, 2023	95.12	95.94	95.01	95.75	299,249	+0.86(+0.91%)
Dec 06, 2023	95.34	96.09	94.84	94.89	814,614	-0.20(-0.21%)
Dec 05, 2023	95.18	95.39	94.95	95.09	711,640	-0.39(-0.41%)
Dec 04, 2023	95.23	95.91	95.17	95.48	550,273	-0.20(-0.21%)
Dec 01, 2023	94.27	95.74	94.14	95.68	181,817	+1.03(+1.09%)
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%)