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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	22.80	22.80	22.60	22.74	318,141	-0.34(-1.49%)
May 30, 2023	23.22	23.22	23.00	23.09	185,471	-0.17(-0.72%)
May 26, 2023	23.14	23.30	23.14	23.26	263,958	+0.14(+0.58%)
May 25, 2023	23.16	23.16	23.03	23.12	200,301	-0.11(-0.46%)
May 24, 2023	23.38	23.38	23.21	23.23	180,351	-0.30(-1.27%)
May 23, 2023	23.56	23.67	23.51	23.53	265,937	-0.18(-0.77%)
May 22, 2023	23.69	23.76	23.67	23.71	179,011	+0.03(+0.14%)
May 19, 2023	23.65	23.73	23.62	23.67	192,002	+0.07(+0.28%)
May 18, 2023	23.63	23.63	23.48	23.61	192,934	-0.04(-0.16%)
May 17, 2023	23.55	23.68	23.47	23.65	927,828	+0.13(+0.55%)
May 16, 2023	23.64	23.67	23.50	23.52	124,769	-0.21(-0.90%)
May 15, 2023	23.66	23.76	23.62	23.73	242,513	+0.17(+0.73%)
May 12, 2023	23.65	23.67	23.47	23.56	124,357	-0.04(-0.18%)
May 11, 2023	23.51	23.60	23.41	23.60	157,962	-0.11(-0.47%)
May 10, 2023	23.88	23.88	23.59	23.71	129,245	-0.10(-0.43%)
May 09, 2023	23.69	23.86	23.69	23.81	117,054	+0.03(+0.12%)
May 08, 2023	23.80	23.85	23.77	23.79	101,036	+0.00(+0.00%)
May 05, 2023	23.53	23.81	23.53	23.79	236,605	+0.45(+1.94%)
May 04, 2023	23.38	23.40	23.27	23.33	154,053	-0.05(-0.22%)
May 03, 2023	23.42	23.57	23.39	23.39	444,699	+0.00(+0.00%)
May 02, 2023	23.49	23.49	23.24	23.39	220,823	-0.33(-1.37%)
May 01, 2023	23.77	23.81	23.68	23.71	147,950	-0.02(-0.08%)
Apr 28, 2023	23.55	23.76	23.55	23.73	186,779	-0.09(-0.39%)
Apr 27, 2023	23.63	23.82	23.60	23.82	262,714	+0.33(+1.39%)
Apr 26, 2023	23.67	23.67	23.46	23.50	335,310	+0.07(+0.32%)
Apr 25, 2023	23.63	23.65	23.42	23.42	347,092	-0.34(-1.45%)
Apr 24, 2023	23.70	23.77	23.67	23.77	342,251	+0.07(+0.28%)
Apr 21, 2023	23.65	23.70	23.52	23.70	752,305	+0.03(+0.14%)
Apr 20, 2023	23.64	23.73	23.60	23.67	1,025,655	-0.13(-0.53%)
Apr 19, 2023	23.77	23.81	23.73	23.80	989,386	-0.07(-0.27%)
Apr 18, 2023	23.88	23.88	23.77	23.86	154,050	+0.11(+0.47%)
Apr 17, 2023	23.72	23.75	23.61	23.75	355,006	-0.01(-0.04%)
Apr 14, 2023	23.83	23.90	23.67	23.76	287,072	-0.03(-0.12%)
Apr 13, 2023	23.69	23.80	23.66	23.79	250,890	+0.22(+0.95%)
Apr 12, 2023	23.66	23.67	23.49	23.56	465,946	+0.14(+0.60%)
Apr 11, 2023	23.40	23.46	23.37	23.42	259,603	+0.13(+0.56%)
Apr 10, 2023	23.12	23.29	23.12	23.29	272,578	+0.03(+0.12%)
Apr 06, 2023	23.18	23.34	23.18	23.26	167,821	+0.12(+0.50%)
Apr 05, 2023	23.16	23.23	23.05	23.15	284,285	-0.17(-0.74%)
Apr 04, 2023	23.40	23.41	23.23	23.32	207,023	-0.02(-0.08%)
Apr 03, 2023	23.24	23.36	23.21	23.34	200,832	+0.25(+1.09%)
Mar 31, 2023	23.05	23.13	23.04	23.09	186,932	+0.11(+0.49%)
Mar 30, 2023	22.99	23.03	22.94	22.98	197,538	+0.27(+1.19%)
Mar 29, 2023	22.70	22.75	22.66	22.71	277,239	+0.20(+0.91%)
Mar 28, 2023	22.45	22.57	22.42	22.50	306,219	+0.10(+0.46%)
Mar 27, 2023	22.31	22.44	22.27	22.40	295,200	+0.29(+1.33%)
Mar 24, 2023	21.98	22.13	21.89	22.11	425,212	-0.12(-0.52%)
Mar 23, 2023	22.50	22.57	22.13	22.22	488,598	-0.09(-0.42%)
Mar 22, 2023	22.48	22.67	22.31	22.31	360,933	-0.15(-0.66%)
Mar 21, 2023	22.45	22.50	22.36	22.46	300,720	+0.41(+1.86%)
Mar 20, 2023	21.91	22.13	21.91	22.05	744,115	+0.34(+1.54%)
Mar 17, 2023	21.86	21.86	21.64	21.72	680,010	-0.35(-1.60%)
Mar 16, 2023	21.68	22.07	21.63	22.07	718,571	+0.23(+1.07%)
Mar 15, 2023	21.75	21.86	21.55	21.84	542,580	-0.78(-3.44%)
Mar 14, 2023	22.54	22.64	22.45	22.62	282,193	+0.20(+0.89%)
Mar 13, 2023	22.45	22.64	22.37	22.42	345,709	-0.39(-1.71%)
Mar 10, 2023	23.03	23.09	22.78	22.81	220,945	-0.28(-1.21%)
Mar 09, 2023	23.32	23.38	23.07	23.09	230,078	-0.21(-0.92%)
Mar 08, 2023	23.26	23.40	23.22	23.30	475,383	+0.17(+0.72%)
Mar 07, 2023	23.53	23.57	23.11	23.13	378,318	-0.43(-1.82%)
Mar 06, 2023	23.53	23.60	23.51	23.56	213,600	-0.01(-0.04%)
Mar 03, 2023	23.35	23.58	23.32	23.57	290,886	+0.40(+1.73%)
Mar 02, 2023	22.99	23.19	22.97	23.17	287,969	+0.04(+0.16%)