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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2021	102.72	102.82	100.68	100.70	890,980	-1.63(-1.59%)
Sep 29, 2021	102.47	102.90	101.89	102.33	772,126	+0.08(+0.08%)
Sep 28, 2021	103.22	103.68	102.14	102.25	1,059,372	-1.21(-1.17%)
Sep 27, 2021	102.54	103.88	102.54	103.46	626,813	+1.09(+1.06%)
Sep 24, 2021	101.81	102.82	101.81	102.37	549,500	-0.62(-0.60%)
Sep 23, 2021	102.06	103.58	102.04	102.99	881,512	+1.40(+1.38%)
Sep 22, 2021	101.38	102.38	101.32	101.59	755,352	+1.04(+1.03%)
Sep 21, 2021	101.58	101.73	100.42	100.55	814,027	-0.52(-0.51%)
Sep 20, 2021	101.21	101.54	99.84	101.07	732,512	-1.93(-1.87%)
Sep 17, 2021	103.57	103.61	102.75	103.00	712,774	-0.63(-0.61%)
Sep 16, 2021	103.81	104.15	103.02	103.63	477,368	-0.29(-0.28%)
Sep 15, 2021	102.56	104.04	102.48	103.92	744,676	+1.33(+1.30%)
Sep 14, 2021	104.14	104.14	102.40	102.59	721,548	-1.20(-1.16%)
Sep 13, 2021	103.52	103.99	103.20	103.79	652,347	+1.12(+1.09%)
Sep 10, 2021	103.99	104.16	102.66	102.67	761,969	-0.70(-0.68%)
Sep 09, 2021	103.58	104.09	103.30	103.37	989,827	-0.36(-0.35%)
Sep 08, 2021	103.89	104.12	103.27	103.73	935,056	-0.33(-0.32%)
Sep 07, 2021	104.69	104.71	103.96	104.06	723,090	-0.74(-0.71%)
Sep 03, 2021	105.13	105.27	104.61	104.80	742,512	-0.54(-0.51%)
Sep 02, 2021	104.73	105.34	104.57	105.34	774,898	+0.86(+0.82%)
Sep 01, 2021	105.30	105.39	104.23	104.48	1,108,953	-0.65(-0.62%)
Aug 31, 2021	105.10	105.56	104.86	105.13	967,602	+0.08(+0.08%)
Aug 30, 2021	105.63	105.64	104.94	105.05	456,024	-0.48(-0.45%)
Aug 27, 2021	104.53	105.69	104.48	105.53	691,118	+1.07(+1.02%)
Aug 26, 2021	105.37	105.37	104.30	104.46	1,545,535	-1.01(-0.96%)
Aug 25, 2021	105.15	106.00	104.82	105.47	1,067,757	+0.50(+0.48%)
Aug 24, 2021	104.55	105.17	104.53	104.97	1,520,358	+0.61(+0.58%)
Aug 23, 2021	103.98	104.62	103.98	104.36	1,179,176	+0.88(+0.85%)
Aug 20, 2021	102.90	103.65	102.65	103.48	732,203	+0.58(+0.56%)
Aug 19, 2021	102.90	103.51	102.41	102.90	1,819,137	-0.85(-0.82%)
Aug 18, 2021	104.56	105.22	103.67	103.75	1,232,221	-1.09(-1.04%)
Aug 17, 2021	105.16	105.22	103.85	104.84	1,386,706	-0.88(-0.83%)
Aug 16, 2021	105.39	105.74	104.77	105.72	1,014,814	-0.06(-0.06%)
Aug 13, 2021	105.96	106.04	105.59	105.78	948,884	-0.07(-0.07%)
Aug 12, 2021	106.27	106.27	105.29	105.85	636,813	-0.48(-0.45%)
Aug 11, 2021	105.84	106.35	105.45	106.33	1,241,113	+0.73(+0.69%)
Aug 10, 2021	104.87	105.67	104.75	105.60	671,940	+0.71(+0.68%)
Aug 09, 2021	105.04	105.16	104.51	104.89	1,153,206	-0.23(-0.22%)
Aug 06, 2021	104.72	105.34	104.65	105.12	682,359	+0.79(+0.76%)
Aug 05, 2021	104.08	104.44	104.05	104.33	684,045	+0.50(+0.48%)
Aug 04, 2021	104.69	104.76	103.83	103.83	1,068,759	-1.62(-1.54%)
Aug 03, 2021	104.57	105.45	103.48	105.45	995,502	+1.24(+1.19%)
Aug 02, 2021	104.58	105.76	104.11	104.21	673,860	-0.12(-0.12%)
Jul 30, 2021	104.48	105.10	104.16	104.33	1,126,708	-0.56(-0.53%)
Jul 29, 2021	104.57	105.23	104.45	104.89	935,629	+1.26(+1.22%)
Jul 28, 2021	103.59	104.08	103.03	103.63	1,407,258	+0.11(+0.11%)
Jul 27, 2021	103.53	103.62	102.70	103.52	751,395	-0.45(-0.43%)
Jul 26, 2021	103.30	104.01	103.22	103.97	1,326,242	+0.63(+0.61%)
Jul 23, 2021	103.40	103.42	102.78	103.34	2,835,279	+0.19(+0.18%)
Jul 22, 2021	103.70	103.70	102.64	103.15	4,630,422	-0.65(-0.63%)
Jul 21, 2021	103.13	103.87	103.06	103.80	3,553,318	+1.26(+1.23%)
Jul 20, 2021	101.03	102.89	100.73	102.54	2,176,932	+1.97(+1.96%)
Jul 19, 2021	100.67	101.01	99.73	100.57	3,237,612	-1.69(-1.65%)
Jul 16, 2021	104.01	104.07	102.16	102.26	1,630,204	-1.30(-1.26%)
Jul 15, 2021	103.66	103.87	103.07	103.56	1,485,108	-0.47(-0.45%)
Jul 14, 2021	104.63	105.10	103.56	104.03	1,726,319	-0.03(-0.03%)
Jul 13, 2021	104.70	104.99	103.99	104.06	5,930,569	-1.02(-0.97%)
Jul 12, 2021	104.21	105.11	103.83	105.08	1,507,175	+0.48(+0.46%)
Jul 09, 2021	103.51	104.71	103.51	104.60	1,288,100	+1.78(+1.73%)
Jul 08, 2021	102.24	103.34	101.88	102.82	1,509,076	-1.14(-1.10%)
Jul 07, 2021	103.71	104.29	103.14	103.96	1,611,447	+0.00(+0.00%)
Jul 06, 2021	105.22	105.25	103.31	103.96	1,002,147	-1.43(-1.36%)
Jul 02, 2021	105.51	105.61	105.06	105.39	635,487	-0.03(-0.03%)
Jul 01, 2021	105.43	105.59	104.97	105.42	702,628	+0.36(+0.34%)
Jun 30, 2021	104.75	105.25	104.57	105.06	753,072	+0.33(+0.32%)
Jun 29, 2021	105.21	105.62	104.59	104.73	837,921	-0.37(-0.35%)
Jun 28, 2021	105.34	105.34	104.65	105.10	580,700	-0.20(-0.19%)
Jun 25, 2021	104.61	105.48	104.61	105.30	1,207,217	+0.48(+0.46%)
Jun 24, 2021	104.38	104.91	104.15	104.82	602,422	+0.88(+0.85%)
Jun 23, 2021	104.22	104.39	103.94	103.94	1,186,825	-0.13(-0.12%)
Jun 22, 2021	104.14	104.35	103.57	104.07	1,240,209	+0.00(+0.00%)
Jun 21, 2021	103.07	104.08	102.96	104.07	1,277,075	+1.79(+1.75%)
Jun 18, 2021	103.17	103.24	102.23	102.28	1,210,679	-2.00(-1.92%)
Jun 17, 2021	106.21	106.21	103.60	104.28	1,154,955	-1.54(-1.46%)
Jun 16, 2021	107.03	107.03	105.47	105.82	889,087	-1.03(-0.96%)
Jun 15, 2021	106.87	107.06	106.38	106.85	633,753	+0.22(+0.21%)
Jun 14, 2021	107.40	107.40	106.12	106.63	755,520	-0.82(-0.76%)
Jun 11, 2021	107.65	107.65	107.01	107.45	1,544,299	+0.35(+0.33%)
Jun 10, 2021	107.83	108.01	106.86	107.10	1,413,602	-0.60(-0.56%)
Jun 09, 2021	108.46	108.46	107.64	107.70	1,018,730	-0.63(-0.58%)
Jun 08, 2021	108.41	108.47	107.67	108.33	540,848	-0.13(-0.12%)
Jun 07, 2021	108.95	108.95	108.24	108.46	911,989	-0.26(-0.24%)
Jun 04, 2021	108.65	108.80	108.22	108.72	1,033,229	+0.64(+0.59%)
Jun 03, 2021	107.76	108.25	107.20	108.08	2,167,794	+0.05(+0.05%)
Jun 02, 2021	108.02	108.06	107.41	108.03	442,447	+0.36(+0.33%)
Jun 01, 2021	107.83	108.24	107.36	107.67	586,589	+0.42(+0.39%)
May 28, 2021	107.83	107.83	106.95	107.25	1,247,468	-0.25(-0.24%)
May 27, 2021	107.25	107.78	107.25	107.50	1,236,980	+0.99(+0.93%)
May 26, 2021	106.37	106.56	105.88	106.51	629,238	+0.56(+0.53%)
May 25, 2021	107.20	107.33	105.83	105.95	3,475,283	-0.93(-0.87%)
May 24, 2021	106.79	107.36	106.69	106.88	1,783,902	+0.67(+0.63%)
May 21, 2021	106.16	106.84	105.95	106.21	553,299	+0.45(+0.43%)
May 20, 2021	105.13	106.09	104.72	105.76	994,330	+0.83(+0.79%)
May 19, 2021	103.89	104.93	103.07	104.93	1,731,977	-0.30(-0.29%)
May 18, 2021	106.45	106.53	105.15	105.23	1,151,298	-1.35(-1.27%)
May 17, 2021	106.55	106.92	106.17	106.58	2,044,705	+0.23(+0.22%)
May 14, 2021	105.44	106.66	105.31	106.35	984,759	+1.56(+1.49%)
May 13, 2021	103.44	105.31	103.33	104.79	1,293,138	+1.75(+1.70%)
May 12, 2021	105.44	105.48	102.91	103.04	1,588,458	-2.69(-2.54%)
May 11, 2021	105.69	106.47	104.67	105.73	5,219,360	-1.39(-1.30%)
May 10, 2021	108.40	108.40	107.10	107.12	5,043,624	-0.74(-0.69%)
May 07, 2021	106.61	107.95	106.34	107.86	2,324,549	+1.02(+0.95%)
May 06, 2021	105.79	106.85	105.25	106.84	3,440,163	+1.09(+1.03%)
May 05, 2021	105.57	106.04	104.86	105.75	1,649,006	+0.80(+0.76%)
May 04, 2021	104.71	104.99	103.70	104.95	1,168,263	-0.18(-0.17%)
May 03, 2021	105.00	105.62	104.71	105.13	973,780	+0.85(+0.82%)
Apr 30, 2021	104.53	104.89	103.91	104.28	769,100	-0.92(-0.87%)
Apr 29, 2021	105.15	105.31	104.25	105.20	732,304	+0.67(+0.64%)
Apr 28, 2021	104.64	104.89	104.36	104.53	1,962,155	-0.22(-0.21%)
Apr 27, 2021	104.65	104.90	104.36	104.75	1,665,037	+0.19(+0.18%)
Apr 26, 2021	104.51	104.97	104.44	104.56	9,127,139	+0.28(+0.27%)
Apr 23, 2021	103.60	104.64	103.18	104.28	1,218,800	+0.73(+0.70%)
Apr 22, 2021	104.96	104.96	103.22	103.55	2,919,782	-0.98(-0.94%)
Apr 21, 2021	102.65	104.63	102.50	104.53	1,559,148	+1.72(+1.67%)
Apr 20, 2021	103.92	103.92	102.48	102.81	1,443,212	-1.37(-1.32%)
Apr 19, 2021	104.83	104.88	103.81	104.18	922,925	-0.70(-0.67%)
Apr 16, 2021	104.78	105.25	104.69	104.88	1,149,200	+0.43(+0.41%)
Apr 15, 2021	104.61	104.61	103.85	104.45	1,658,549	+0.48(+0.46%)
Apr 14, 2021	103.77	104.57	103.64	103.97	1,376,283	+0.20(+0.19%)
Apr 13, 2021	104.36	104.53	103.32	103.77	941,215	-0.82(-0.78%)
Apr 12, 2021	104.82	105.21	104.25	104.59	2,699,410	-0.41(-0.39%)
Apr 09, 2021	104.42	105.02	104.29	105.00	587,700	+0.58(+0.56%)
Apr 08, 2021	104.63	104.63	103.77	104.42	1,419,002	-0.10(-0.10%)
Apr 07, 2021	104.97	104.97	104.06	104.52	753,409	-0.15(-0.14%)
Apr 06, 2021	104.76	105.22	104.39	104.67	800,115	-0.21(-0.20%)
Apr 05, 2021	104.43	105.01	104.10	104.88	1,074,298	+1.37(+1.32%)
Apr 01, 2021	103.20	103.58	102.57	103.51	964,200	+1.05(+1.02%)
Mar 31, 2021	103.12	103.12	102.43	102.46	1,062,591	-0.30(-0.29%)
Mar 30, 2021	102.03	102.93	101.88	102.76	734,447	+0.59(+0.58%)
Mar 29, 2021	102.43	102.88	101.64	102.17	1,326,901	-0.79(-0.77%)
Mar 26, 2021	101.61	103.00	101.09	102.96	1,387,100	+1.81(+1.79%)
Mar 25, 2021	99.25	101.37	98.96	101.15	1,312,955	+0.80(+0.80%)
Mar 24, 2021	102.27	102.49	100.35	100.35	1,324,765	-0.92(-0.91%)
Mar 23, 2021	103.14	103.17	100.89	101.27	3,100,578	-2.55(-2.46%)
Mar 22, 2021	103.32	104.16	102.84	103.82	622,822	+0.47(+0.45%)
Mar 19, 2021	103.51	104.14	102.37	103.35	984,600	+0.01(+0.01%)
Mar 18, 2021	104.16	105.18	103.13	103.34	918,009	-1.15(-1.10%)
Mar 17, 2021	103.18	104.49	102.57	104.49	821,113	+1.16(+1.12%)
Mar 16, 2021	103.61	103.95	103.13	103.33	806,876	-0.41(-0.40%)
Mar 15, 2021	103.10	103.77	102.42	103.74	1,671,724	+0.91(+0.88%)
Mar 12, 2021	101.94	102.86	101.64	102.83	841,800	+1.11(+1.09%)
Mar 11, 2021	101.97	102.37	101.28	101.72	820,644	+0.52(+0.51%)
Mar 10, 2021	100.46	101.65	100.46	101.20	1,050,502	+1.16(+1.16%)
Mar 09, 2021	100.38	100.93	99.65	100.04	10,290,532	+0.42(+0.42%)
Mar 08, 2021	98.95	100.86	98.94	99.62	868,997	+0.86(+0.87%)
Mar 05, 2021	97.37	99.08	95.62	98.76	1,427,400	+2.54(+2.64%)
Mar 04, 2021	97.69	98.33	94.59	96.22	1,626,829	-1.47(-1.50%)
Mar 03, 2021	97.89	98.72	97.57	97.69	583,368	-0.08(-0.08%)
Mar 02, 2021	98.51	98.67	97.75	97.77	2,048,530	-0.55(-0.55%)
Mar 01, 2021	97.44	98.76	97.18	98.31	519,189	+2.33(+2.43%)
Feb 26, 2021	96.93	97.16	95.05	95.98	943,100	-0.36(-0.37%)
Feb 25, 2021	99.24	99.24	96.03	96.34	1,185,957	-2.85(-2.87%)
Feb 24, 2021	97.12	99.27	96.86	99.19	1,533,514	+2.25(+2.32%)
Feb 23, 2021	96.57	97.30	95.24	96.94	1,193,823	+0.03(+0.03%)
Feb 22, 2021	96.75	97.67	96.71	96.91	656,042	-0.23(-0.24%)
Feb 19, 2021	96.63	97.42	96.63	97.14	414,100	+0.96(+1.00%)
Feb 18, 2021	96.06	96.52	95.66	96.18	684,771	-0.45(-0.47%)
Feb 17, 2021	96.02	96.76	95.67	96.63	556,253	+0.17(+0.18%)
Feb 16, 2021	96.98	96.98	96.33	96.46	523,475	+0.06(+0.06%)
Feb 12, 2021	95.29	96.52	95.29	96.40	767,500	+0.72(+0.75%)
Feb 11, 2021	95.32	95.71	94.73	95.68	741,821	+0.47(+0.49%)
Feb 10, 2021	95.42	95.49	94.26	95.21	607,390	+0.02(+0.02%)
Feb 09, 2021	95.16	95.41	94.66	95.19	695,584	+0.00(+0.00%)
Feb 08, 2021	94.39	95.20	94.35	95.19	1,768,210	+1.48(+1.58%)
Feb 05, 2021	93.85	94.20	93.59	93.71	579,700	+0.29(+0.31%)
Feb 04, 2021	92.21	93.46	92.09	93.42	619,905	+1.23(+1.33%)
Feb 03, 2021	91.82	92.34	91.54	92.19	535,319	+0.42(+0.46%)
Feb 02, 2021	91.89	92.12	91.39	91.77	1,273,338	+0.86(+0.95%)
Feb 01, 2021	90.66	91.29	89.76	90.91	906,464	+1.13(+1.26%)
Jan 29, 2021	91.03	91.54	89.41	89.78	1,651,200	-1.36(-1.49%)
Jan 28, 2021	91.14	92.17	90.95	91.14	704,911	+0.48(+0.53%)
Jan 27, 2021	91.65	91.84	90.24	90.66	498,271	-1.95(-2.11%)
Jan 26, 2021	93.15	93.24	92.27	92.61	672,159	-0.18(-0.19%)
Jan 25, 2021	93.01	93.02	91.61	92.79	474,104	-0.22(-0.24%)
Jan 22, 2021	93.23	93.33	92.49	93.01	709,000	-1.39(-1.47%)
Jan 21, 2021	94.38	94.69	93.83	94.40	463,792	+0.35(+0.37%)
Jan 20, 2021	93.96	94.33	93.57	94.05	1,481,912	+0.47(+0.50%)
Jan 19, 2021	93.66	93.77	93.07	93.58	1,030,824	+0.83(+0.89%)
Jan 15, 2021	93.50	93.50	92.09	92.75	7,896,100	-1.19(-1.27%)
Jan 14, 2021	92.69	94.48	92.69	93.94	1,921,390	+1.63(+1.77%)
Jan 13, 2021	93.02	93.13	92.05	92.31	752,045	+0.27(+0.29%)
Jan 12, 2021	91.36	92.18	91.00	92.04	454,462	+1.20(+1.32%)
Jan 11, 2021	89.89	91.10	89.45	90.84	500,430	+0.62(+0.69%)
Jan 08, 2021	91.34	91.34	89.39	90.22	841,400	-0.41(-0.45%)
Jan 07, 2021	90.41	90.94	90.09	90.63	870,832	+1.16(+1.30%)
Jan 06, 2021	87.56	90.29	87.56	89.47	3,376,197	+2.27(+2.60%)
Jan 05, 2021	86.33	87.65	86.33	87.20	906,959	+1.06(+1.23%)
Jan 04, 2021	87.20	87.45	85.42	86.14	1,057,391	-0.77(-0.89%)
Dec 31, 2020		86.91	86.91	86.91	977,610	+0.81(+0.95%)
Dec 30, 2020	85.90	86.38	85.90	86.09	977,610	+0.39(+0.45%)
Dec 29, 2020	86.31	86.31	85.42	85.71	953,312	-0.12(-0.14%)
Dec 28, 2020	86.47	86.62	85.70	85.83	414,085	+0.05(+0.06%)
Dec 24, 2020	85.98	85.98	85.25	85.78	209,900	+0.12(+0.14%)
Dec 23, 2020	85.13	86.06	84.97	85.66	443,687	+0.80(+0.94%)
Dec 22, 2020	85.47	85.47	84.76	84.86	650,988	-0.77(-0.90%)
Dec 21, 2020	84.43	85.80	84.37	85.63	1,919,986	-0.46(-0.53%)
Dec 18, 2020	87.48	87.48	85.72	86.09	1,057,600	-1.06(-1.22%)
Dec 17, 2020	87.53	87.54	86.79	87.15	977,151	+0.04(+0.05%)
Dec 16, 2020	87.34	87.42	86.89	87.11	804,937	-0.25(-0.29%)
Dec 15, 2020	87.15	87.41	86.44	87.36	560,009	+0.94(+1.09%)
Dec 14, 2020	87.95	87.95	86.38	86.42	1,060,507	-1.09(-1.25%)
Dec 11, 2020	87.68	87.76	86.84	87.51	720,000	-0.55(-0.62%)
Dec 10, 2020	88.26	88.34	87.76	88.06	349,583	-0.63(-0.71%)
Dec 09, 2020	88.94	89.46	88.20	88.69	697,630	-0.10(-0.11%)
Dec 08, 2020	87.89	88.83	87.69	88.79	608,972	+0.67(+0.76%)
Dec 07, 2020	88.73	88.73	87.74	88.12	491,092	-0.69(-0.78%)
Dec 04, 2020	87.51	88.81	87.51	88.81	515,200	+1.63(+1.87%)
Dec 03, 2020	86.83	87.48	86.54	87.18	678,388	+0.57(+0.66%)
Dec 02, 2020	85.62	86.67	85.62	86.61	591,218	+0.67(+0.78%)
Dec 01, 2020	86.06	86.82	85.88	85.94	580,268	+0.96(+1.13%)
Nov 30, 2020	85.42	85.69	84.75	84.98	1,427,776	-0.84(-0.98%)
Nov 27, 2020	85.88	86.29	85.66	85.82	2,250,200	+0.05(+0.06%)
Nov 25, 2020	86.23	86.23	85.21	85.77	739,200	-0.74(-0.86%)
Nov 24, 2020	85.50	86.58	85.11	86.51	1,742,936	+2.04(+2.42%)
Nov 23, 2020	83.13	84.63	83.13	84.47	1,496,257	+1.98(+2.40%)
Nov 20, 2020	82.68	83.07	82.42	82.49	1,239,600	-0.40(-0.48%)
Nov 19, 2020	82.64	82.92	81.94	82.89	856,905	+0.26(+0.31%)
Nov 18, 2020	83.08	84.02	82.62	82.63	730,464	-0.51(-0.61%)
Nov 17, 2020	82.97	83.48	82.05	83.14	3,118,436	-0.41(-0.49%)
Nov 16, 2020	83.28	83.58	82.60	83.55	1,280,168	+1.86(+2.28%)
Nov 13, 2020	80.11	81.93	80.11	81.69	700,600	+1.99(+2.50%)
Nov 12, 2020	80.67	80.68	79.01	79.70	849,123	-1.43(-1.76%)
Nov 11, 2020	81.94	81.94	80.63	81.13	2,606,312	-0.08(-0.10%)
Nov 10, 2020	80.22	81.35	80.22	81.21	1,376,720	+1.09(+1.36%)
Nov 09, 2020	81.26	82.17	80.03	80.12	2,998,872	+2.81(+3.63%)
Nov 06, 2020	77.60	78.02	77.16	77.31	1,293,300	-0.54(-0.69%)
Nov 05, 2020	77.28	78.20	76.89	77.85	1,254,565	+1.86(+2.45%)
Nov 04, 2020	76.13	77.23	75.31	75.99	1,396,190	+0.09(+0.12%)
Nov 03, 2020	75.52	76.33	75.44	75.90	1,477,021	+1.45(+1.95%)
Nov 02, 2020	73.86	74.62	73.38	74.45	1,428,046	+1.46(+2.00%)
Oct 30, 2020	72.36	73.05	71.87	72.99	1,429,800	+0.22(+0.30%)
Oct 29, 2020	71.86	73.35	71.58	72.77	610,927	+0.83(+1.15%)
Oct 28, 2020	72.57	73.28	71.88	71.94	903,040	-2.14(-2.89%)
Oct 27, 2020	75.32	75.32	74.08	74.08	902,794	-1.31(-1.74%)
Oct 26, 2020	76.36	76.36	74.65	75.39	557,743	-1.86(-2.41%)
Oct 23, 2020	77.54	77.63	76.77	77.25	406,900	-0.52(-0.67%)
Oct 22, 2020	76.89	77.88	76.70	77.77	404,486	+1.09(+1.42%)
Oct 21, 2020	77.15	77.17	76.56	76.68	388,770	-0.32(-0.41%)
Oct 20, 2020	77.03	77.81	76.87	77.00	630,114	+0.25(+0.33%)
Oct 19, 2020	77.66	77.87	76.61	76.75	711,113	-0.73(-0.94%)
Oct 16, 2020	77.55	77.92	77.36	77.48	754,000	+0.10(+0.13%)
Oct 15, 2020	76.06	77.41	75.95	77.38	625,217	+0.42(+0.55%)
Oct 14, 2020	77.45	77.65	76.94	76.96	484,394	-0.21(-0.27%)
Oct 13, 2020	77.75	77.94	76.98	77.17	560,791	-0.75(-0.96%)
Oct 12, 2020	77.61	78.05	77.44	77.92	500,540	+0.64(+0.83%)
Oct 09, 2020	78.03	78.29	77.20	77.28	609,700	-0.39(-0.50%)
Oct 08, 2020	77.00	77.67	76.89	77.67	549,536	+1.29(+1.69%)
Oct 07, 2020	75.77	76.57	75.77	76.38	1,200,419	+1.47(+1.96%)
Oct 06, 2020	75.75	76.75	74.80	74.91	812,577	-0.60(-0.79%)
Oct 05, 2020	74.60	75.64	74.60	75.51	419,595	+1.32(+1.78%)
Oct 02, 2020	72.75	74.64	72.75	74.19	688,800	+0.15(+0.20%)