USA Momentum Factor Ishares Edge MSCI ETF (NY: MTUM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	182.04	182.77	181.80	181.82	485,885	-0.54(-0.30%)
Dec 30, 2021	182.75	183.70	182.24	182.36	520,681	-0.76(-0.42%)
Dec 29, 2021	183.17	183.54	181.88	183.12	573,614	+0.17(+0.09%)
Dec 28, 2021	185.35	185.35	182.68	182.95	587,469	-1.50(-0.81%)
Dec 27, 2021	181.69	184.46	181.69	184.45	558,523	+3.25(+1.79%)
Dec 23, 2021	180.02	181.81	180.02	181.20	581,464	+1.55(+0.86%)
Dec 22, 2021	177.35	179.75	177.35	179.65	839,380	+2.11(+1.19%)
Dec 21, 2021	175.57	177.61	173.60	177.54	837,785	+3.98(+2.29%)
Dec 20, 2021	174.46	174.51	172.11	173.56	1,203,456	-2.90(-1.64%)
Dec 17, 2021	176.89	178.49	174.91	176.46	1,394,530	-1.96(-1.10%)
Dec 16, 2021	182.82	183.22	177.50	178.42	2,091,187	-2.87(-1.58%)
Dec 15, 2021	177.51	181.37	176.31	181.29	1,634,440	+3.90(+2.20%)
Dec 14, 2021	177.17	178.12	175.43	177.39	1,814,947	-2.15(-1.20%)
Dec 13, 2021	182.05	182.36	179.50	179.54	1,085,256	-3.31(-1.81%)
Dec 10, 2021	182.38	183.03	180.96	182.85	1,919,659	+1.92(+1.06%)
Dec 09, 2021	183.59	184.11	180.93	180.93	1,000,620	-3.03(-1.65%)
Dec 08, 2021	183.61	184.26	182.60	183.96	993,189	+0.17(+0.09%)
Dec 07, 2021	180.73	183.80	180.73	183.79	5,275,467	+6.01(+3.38%)
Dec 06, 2021	178.23	178.55	175.09	177.78	1,848,984	-0.50(-0.28%)
Dec 03, 2021	183.41	183.84	176.43	178.28	1,938,241	-3.95(-2.17%)
Dec 02, 2021	179.32	183.02	179.32	182.23	1,653,654	+3.00(+1.67%)
Dec 01, 2021	185.96	185.96	179.20	179.23	1,049,521	-3.92(-2.14%)
Nov 30, 2021	186.37	187.23	182.74	183.15	1,514,665	-4.74(-2.52%)
Nov 29, 2021	187.66	188.48	185.69	187.89	1,133,342	+2.84(+1.53%)
Nov 26, 2021	184.73	186.05	184.14	185.05	739,210	-3.74(-1.98%)
Nov 24, 2021	187.11	189.05	186.20	188.79	704,737	+0.86(+0.46%)
Nov 23, 2021	188.12	189.19	186.07	187.93	738,725	+0.04(+0.02%)
Nov 22, 2021	188.99	190.29	187.03	187.89	1,332,521	+0.48(+0.26%)
Nov 19, 2021	187.92	188.55	186.88	187.41	593,185	-1.24(-0.66%)
Nov 18, 2021	189.41	188.82	188.49	188.65	631,851	-0.05(-0.03%)
Nov 17, 2021	189.94	189.97	188.17	188.70	4,786,813	-1.45(-0.76%)
Nov 16, 2021	189.18	190.61	188.68	190.15	593,643	+0.98(+0.52%)
Nov 15, 2021	190.14	190.14	188.53	189.17	594,241	-0.58(-0.31%)
Nov 12, 2021	189.45	189.85	188.54	189.75	879,876	+0.84(+0.44%)
Nov 11, 2021	189.38	189.87	188.72	188.91	630,460	+0.53(+0.28%)
Nov 10, 2021	189.24			188.38	1,237,931	-1.99(-1.05%)
Nov 09, 2021	192.93	193.08	189.07	190.37	2,870,269	-2.93(-1.52%)
Nov 08, 2021	193.02	194.25	192.64	193.30	764,715	+0.53(+0.27%)
Nov 05, 2021	193.60	194.19	191.70	192.77	689,645	-0.25(-0.13%)
Nov 04, 2021	193.70	193.70	191.53	193.02	742,089	-0.73(-0.38%)
Nov 03, 2021	192.29	193.81	191.36	193.75	683,309	+1.14(+0.59%)
Nov 02, 2021	191.75	192.75	191.44	192.61	1,902,193	-0.03(-0.02%)
Nov 01, 2021	191.86	192.64	190.30	192.64	1,123,767	+1.96(+1.03%)
Oct 29, 2021	189.75	190.94	189.56	190.68	792,615	+0.34(+0.18%)
Oct 28, 2021	188.49	190.35	188.29	190.34	528,549	+3.05(+1.63%)
Oct 27, 2021	189.35	189.70	187.22	187.29	880,445	-2.32(-1.22%)
Oct 26, 2021	190.91			189.61	1,302,154	-0.29(-0.15%)
Oct 25, 2021	188.29	190.19	187.54	189.90	634,404	+3.10(+1.66%)
Oct 22, 2021	186.41	187.75	185.51	186.80	938,713	-0.08(-0.04%)
Oct 21, 2021	185.97	187.03	185.62	186.88	543,046	+0.42(+0.23%)
Oct 20, 2021	186.00	186.86	185.63	186.46	503,271	+0.23(+0.12%)
Oct 19, 2021	186.12	186.56	185.33	186.23	1,218,598	+0.90(+0.49%)
Oct 18, 2021	183.37	185.36	183.20	185.33	551,826	+1.39(+0.76%)
Oct 15, 2021	183.34	184.40	182.90	183.94	597,437	+2.07(+1.14%)
Oct 14, 2021	180.57	181.90	180.01	181.87	700,302	+3.38(+1.89%)
Oct 13, 2021	178.35	178.77	176.71	178.49	598,263	+0.77(+0.43%)
Oct 12, 2021	178.27	178.59	177.09	177.72	623,951	+0.17(+0.10%)
Oct 11, 2021	178.82	180.38	177.51	177.55	240,446	-1.46(-0.82%)
Oct 08, 2021	179.68	180.15	178.63	179.01	312,119	-0.31(-0.17%)
Oct 07, 2021	178.98	180.70	178.98	179.32	629,888	+2.04(+1.15%)
Oct 06, 2021	175.75	177.70	174.58	177.28	1,173,119	-0.12(-0.07%)
Oct 05, 2021	176.04	178.45	175.34	177.41	698,701	+2.44(+1.40%)
Oct 04, 2021	176.90	177.44	174.15	174.96	719,852	-2.42(-1.36%)