Intl Value Factor Ishares Edge MSCI ETF (NY: IVLU )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	26.44	26.47	26.22	26.34	384,402	+0.08(+0.30%)
Feb 28, 2024	26.26	26.32	26.25	26.26	195,702	-0.13(-0.48%)
Feb 27, 2024	26.32	26.42	26.32	26.39	151,576	+0.11(+0.41%)
Feb 26, 2024	26.37	26.38	26.22	26.28	254,088	-0.08(-0.30%)
Feb 23, 2024	26.31	26.39	26.31	26.36	401,890	+0.09(+0.33%)
Feb 22, 2024	26.25	26.30	26.19	26.27	424,921	+0.26(+1.01%)
Feb 21, 2024	25.95	26.02	25.90	26.01	180,999	+0.02(+0.08%)
Feb 20, 2024	26.00	26.06	25.94	25.99	295,351	+0.14(+0.53%)
Feb 16, 2024	25.83	25.96	25.80	25.85	446,028	+0.02(+0.08%)
Feb 15, 2024	25.59	25.86	25.59	25.83	388,500	+0.29(+1.15%)
Feb 14, 2024	25.46	25.57	25.44	25.54	432,291	+0.20(+0.77%)
Feb 13, 2024	25.55	25.56	25.26	25.34	250,650	-0.34(-1.33%)
Feb 12, 2024	25.61	25.74	25.55	25.68	264,084	+0.13(+0.50%)
Feb 09, 2024	25.51	25.57	25.42	25.56	236,319	+0.01(+0.04%)
Feb 08, 2024	25.57	25.58	25.45	25.55	317,911	-0.13(-0.50%)
Feb 07, 2024	25.72	25.73	25.60	25.68	463,530	+0.01(+0.04%)
Feb 06, 2024	25.51	25.68	25.51	25.67	273,821	+0.14(+0.54%)
Feb 05, 2024	25.55	25.59	25.41	25.53	238,355	-0.21(-0.80%)
Feb 02, 2024	25.75	25.76	25.63	25.73	258,082	-0.18(-0.68%)
Feb 01, 2024	25.80	25.92	25.68	25.91	240,410	+0.19(+0.72%)
Jan 31, 2024	26.00	26.05	25.71	25.72	337,705	-0.14(-0.53%)
Jan 30, 2024	25.81	25.87	25.73	25.86	238,830	+0.04(+0.15%)
Jan 29, 2024	25.72	25.85	25.67	25.82	296,301	+0.10(+0.38%)
Jan 26, 2024	25.75	25.78	25.69	25.72	1,591,546	+0.02(+0.08%)
Jan 25, 2024	25.74	25.74	25.57	25.70	373,871	-0.01(-0.04%)
Jan 24, 2024	25.84	25.88	25.70	25.71	439,795	+0.15(+0.57%)
Jan 23, 2024	25.53	25.60	25.47	25.57	291,469	-0.10(-0.38%)
Jan 22, 2024	25.65	25.72	25.61	25.67	342,292	+0.13(+0.50%)
Jan 19, 2024	25.45	25.54	25.33	25.54	482,800	+0.01(+0.04%)
Jan 18, 2024	25.45	25.55	25.39	25.53	558,834	+0.19(+0.73%)
Jan 17, 2024	25.31	25.36	25.23	25.34	364,456	-0.25(-0.99%)
Jan 16, 2024	25.73	25.75	25.56	25.60	332,952	-0.37(-1.43%)
Jan 12, 2024	26.07	26.14	25.94	25.97	230,666	+0.05(+0.19%)
Jan 11, 2024	26.02	26.04	25.74	25.92	162,195	-0.07(-0.26%)
Jan 10, 2024	25.95	26.02	25.92	25.99	353,365	+0.16(+0.61%)
Jan 09, 2024	25.89	25.90	25.81	25.83	210,364	-0.31(-1.20%)
Jan 08, 2024	25.95	26.16	25.92	26.14	313,758	+0.20(+0.75%)
Jan 05, 2024	25.87	26.15	25.86	25.95	189,067	+0.12(+0.45%)
Jan 04, 2024	25.76	25.94	25.76	25.83	269,551	+0.17(+0.65%)
Jan 03, 2024	25.58	25.74	25.52	25.67	345,029	-0.12(-0.45%)
Jan 02, 2024	25.76	25.91	25.75	25.78	436,010	-0.13(-0.49%)
Dec 29, 2023	25.88	26.00	25.86	25.91	180,760	+0.01(+0.04%)
Dec 28, 2023	25.96	26.00	25.88	25.90	401,099	-0.06(-0.23%)
Dec 27, 2023	25.88	25.98	25.86	25.96	453,372	+0.10(+0.38%)
Dec 26, 2023	25.71	25.90	25.71	25.86	426,759	+0.09(+0.34%)
Dec 22, 2023	25.74	25.87	25.70	25.77	624,267	+0.14(+0.53%)
Dec 21, 2023	25.51	25.66	25.46	25.64	348,593	+0.41(+1.63%)
Dec 20, 2023	25.47	25.54	25.20	25.23	622,220	-0.24(-0.95%)
Dec 19, 2023	25.39	25.48	25.38	25.47	424,111	+0.23(+0.91%)
Dec 18, 2023	25.30	25.31	25.20	25.24	229,529	+0.05(+0.21%)
Dec 15, 2023	25.34	25.36	25.17	25.19	369,192	-0.33(-1.29%)
Dec 14, 2023	25.38	25.58	25.34	25.52	778,216	+0.19(+0.75%)
Dec 13, 2023	24.96	25.33	24.85	25.33	731,279	+0.30(+1.18%)
Dec 12, 2023	24.99	25.04	24.91	25.03	209,253	-0.04(-0.15%)
Dec 11, 2023	25.01	25.08	24.98	25.07	351,406	+0.05(+0.19%)
Dec 08, 2023	24.89	25.04	24.87	25.02	168,168	+0.03(+0.13%)
Dec 07, 2023	24.88	25.04	24.80	24.99	250,765	+0.13(+0.52%)
Dec 06, 2023	25.00	25.08	24.85	24.86	386,944	+0.07(+0.27%)
Dec 05, 2023	24.81	24.87	24.76	24.79	240,618	-0.10(-0.38%)
Dec 04, 2023	24.83	24.92	24.81	24.89	327,192	-0.19(-0.76%)