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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	22.63	22.69	22.54	22.58	526,508	-0.23(-1.03%)
May 27, 2022	22.76	22.81	22.71	22.81	307,270	+0.13(+0.56%)
May 26, 2022	22.50	22.71	22.50	22.68	405,810	+0.22(+1.00%)
May 25, 2022	22.28	22.54	22.28	22.46	1,269,466	+0.06(+0.28%)
May 24, 2022	22.29	22.44	22.21	22.40	745,456	+0.07(+0.32%)
May 23, 2022	22.16	22.37	22.15	22.32	561,843	+0.41(+1.89%)
May 20, 2022	22.02	22.03	21.69	21.91	1,379,159	+0.15(+0.70%)
May 19, 2022	21.56	21.88	21.56	21.76	668,498	+0.21(+0.96%)
May 18, 2022	21.82	21.89	21.53	21.55	1,213,829	-0.39(-1.76%)
May 17, 2022	21.82	21.94	21.78	21.94	689,863	+0.38(+1.75%)
May 16, 2022	21.42	21.62	21.37	21.56	1,194,643	+0.10(+0.46%)
May 13, 2022	21.26	21.48	21.26	21.46	699,035	+0.43(+2.05%)
May 12, 2022	20.98	21.16	20.84	21.03	1,706,341	+0.06(+0.30%)
May 11, 2022	21.16	21.42	20.97	20.97	683,583	-0.24(-1.15%)
May 10, 2022	21.39	21.44	21.05	21.21	1,508,417	+0.04(+0.17%)
May 09, 2022	21.34	21.36	21.11	21.17	913,439	-0.53(-2.45%)
May 06, 2022	21.68	21.76	21.54	21.70	721,055	+0.04(+0.17%)
May 05, 2022	21.98	21.99	21.49	21.67	756,456	-0.58(-2.63%)
May 04, 2022	21.94	22.32	21.78	22.25	593,333	+0.31(+1.39%)
May 03, 2022	21.87	21.98	21.81	21.95	1,107,806	+0.26(+1.20%)
May 02, 2022	21.65	21.70	21.42	21.69	1,313,555	+0.00(+0.00%)
Apr 29, 2022	21.96	22.07	21.65	21.69	1,056,394	-0.23(-1.03%)
Apr 28, 2022	21.77	21.93	21.55	21.91	1,253,424	+0.32(+1.50%)
Apr 27, 2022	21.52	21.68	21.44	21.59	1,606,414	+0.12(+0.54%)
Apr 26, 2022	21.79	21.82	21.46	21.47	706,431	-0.55(-2.49%)
Apr 25, 2022	21.92	22.05	21.70	22.02	816,925	-0.14(-0.65%)
Apr 22, 2022	22.50	22.50	22.12	22.16	700,990	-0.36(-1.60%)
Apr 21, 2022	22.93	22.93	22.50	22.52	571,366	-0.31(-1.34%)
Apr 20, 2022	22.81	22.86	22.73	22.83	353,225	+0.22(+0.96%)
Apr 19, 2022	22.45	22.63	22.44	22.61	263,356	+0.04(+0.16%)
Apr 18, 2022	22.52	22.63	22.47	22.58	713,875	-0.02(-0.08%)
Apr 14, 2022	22.68	22.75	22.55	22.59	533,942	-0.05(-0.20%)
Apr 13, 2022	22.42	22.64	22.42	22.64	627,930	+0.28(+1.25%)
Apr 12, 2022	22.55	22.57	22.32	22.36	640,521	-0.16(-0.72%)
Apr 11, 2022	22.64	22.69	22.51	22.52	837,590	-0.19(-0.83%)
Apr 08, 2022	22.50	22.71	22.50	22.71	583,217	+0.06(+0.28%)
Apr 07, 2022	22.53	22.65	22.36	22.65	646,326	+0.07(+0.32%)
Apr 06, 2022	22.51	22.66	22.42	22.58	344,300	-0.17(-0.75%)
Apr 05, 2022	22.88	22.95	22.68	22.75	310,873	-0.40(-1.71%)
Apr 04, 2022	23.08	23.15	23.03	23.14	169,473	+0.03(+0.12%)
Apr 01, 2022	23.05	23.13	22.97	23.12	490,825	+0.22(+0.94%)
Mar 31, 2022	23.13	23.19	22.90	22.90	252,842	-0.37(-1.59%)
Mar 30, 2022	23.30	23.36	23.20	23.27	390,194	-0.05(-0.23%)
Mar 29, 2022	23.34	23.40	23.14	23.32	419,796	+0.37(+1.61%)
Mar 28, 2022	22.94	22.95	22.79	22.95	358,999	-0.16(-0.70%)
Mar 25, 2022	22.98	23.12	22.96	23.12	317,909	+0.14(+0.61%)
Mar 24, 2022	22.93	23.02	22.87	22.98	242,151	+0.15(+0.65%)
Mar 23, 2022	22.89	22.96	22.80	22.83	1,305,119	-0.27(-1.17%)
Mar 22, 2022	23.07	23.13	22.99	23.10	444,772	+0.31(+1.36%)
Mar 21, 2022	22.82	22.91	22.71	22.79	381,568	-0.01(-0.06%)
Mar 18, 2022	22.53	22.83	22.49	22.80	149,962	+0.14(+0.60%)
Mar 17, 2022	22.42	22.71	22.41	22.67	306,624	+0.13(+0.56%)
Mar 16, 2022	22.29	22.54	22.10	22.54	388,663	+0.59(+2.71%)
Mar 15, 2022	21.81	21.97	21.70	21.95	491,199	+0.19(+0.87%)
Mar 14, 2022	21.81	21.96	21.70	21.76	639,608	+0.21(+0.96%)
Mar 11, 2022	21.88	21.94	21.53	21.55	1,695,655	-0.13(-0.58%)
Mar 10, 2022	21.69	21.83	21.60	21.68	346,913	-0.23(-1.03%)
Mar 09, 2022	21.71	22.03	21.65	21.90	712,193	+0.78(+3.71%)
Mar 08, 2022	21.18	21.49	20.93	21.12	816,050	+0.08(+0.39%)
Mar 07, 2022	21.49	21.49	20.94	21.04	1,681,393	-0.67(-3.07%)
Mar 04, 2022	21.72	21.74	21.51	21.70	1,122,931	-0.67(-2.98%)
Mar 03, 2022	22.68	22.68	22.27	22.37	445,017	-0.32(-1.43%)
Mar 02, 2022	22.53	22.73	22.48	22.69	666,469	+0.32(+1.45%)