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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2023	86.58	87.53	86.57	87.45	376,987	+0.90(+1.04%)
Oct 30, 2023	86.22	86.83	85.81	86.55	326,117	+0.60(+0.70%)
Oct 27, 2023	86.93	87.20	85.71	85.95	345,511	-0.71(-0.82%)
Oct 26, 2023	86.90	87.37	86.31	86.66	619,604	-0.29(-0.33%)
Oct 25, 2023	87.53	87.80	86.69	86.95	470,808	-0.94(-1.07%)
Oct 24, 2023	87.53	88.20	87.51	87.89	484,188	+0.77(+0.88%)
Oct 23, 2023	87.81	88.22	87.01	87.12	511,489	-0.91(-1.03%)
Oct 20, 2023	88.95	89.28	88.03	88.03	706,914	-0.84(-0.95%)
Oct 19, 2023	89.95	90.30	88.77	88.87	411,224	-0.82(-0.91%)
Oct 18, 2023	90.42	90.58	89.57	89.69	610,536	-1.21(-1.33%)
Oct 17, 2023	89.98	91.35	89.98	90.90	413,201	+0.32(+0.35%)
Oct 16, 2023	89.99	90.94	89.99	90.58	319,909	+1.04(+1.16%)
Oct 13, 2023	90.35	90.57	89.29	89.54	256,039	-0.45(-0.50%)
Oct 12, 2023	91.13	91.13	89.43	89.99	222,976	-1.08(-1.19%)
Oct 11, 2023	90.96	91.25	90.44	91.07	195,234	+0.33(+0.36%)
Oct 10, 2023	90.24	91.22	90.24	90.74	227,054	+0.60(+0.67%)
Oct 09, 2023	89.09	90.30	89.01	90.14	223,321	+0.72(+0.81%)
Oct 06, 2023	88.45	89.95	87.83	89.42	344,930	+0.60(+0.68%)
Oct 05, 2023	88.71	89.19	88.24	88.82	294,690	-0.08(-0.09%)
Oct 04, 2023	88.99	89.09	88.03	88.90	508,057	+0.00(+0.00%)
Oct 03, 2023	89.37	90.01	88.62	88.90	355,096	-0.99(-1.10%)
Oct 02, 2023	90.79	90.84	89.44	89.89	322,082	-0.83(-0.91%)
Sep 29, 2023	91.27	91.51	90.42	90.72	490,145	-0.08(-0.09%)
Sep 28, 2023	90.06	91.17	90.02	90.80	299,470	+0.56(+0.62%)
Sep 27, 2023	90.31	90.64	89.52	90.24	236,549	+0.24(+0.27%)
Sep 26, 2023	90.68	91.03	89.90	90.00	238,289	-1.93(-2.10%)
Sep 25, 2023	91.28	91.97	91.59	91.93	252,911	+0.33(+0.36%)
Sep 22, 2023	92.22	92.35	91.59	91.60	205,349	-0.37(-0.40%)
Sep 21, 2023	92.60	92.80	91.97	91.97	268,376	-1.22(-1.31%)
Sep 20, 2023	94.06	94.48	93.19	93.19	376,401	-0.65(-0.69%)
Sep 19, 2023	93.93	94.22	93.47	93.84	235,631	-0.11(-0.12%)
Sep 18, 2023	94.01	94.24	93.71	93.95	176,307	-0.14(-0.15%)
Sep 15, 2023	94.35	94.78	93.81	94.09	224,275	-0.79(-0.83%)
Sep 14, 2023	94.44	94.92	94.44	94.88	461,867	+1.00(+1.07%)
Sep 13, 2023	94.22	94.70	93.63	93.88	246,676	-0.25(-0.27%)
Sep 12, 2023	93.77	94.72	93.77	94.13	176,566	+0.13(+0.14%)
Sep 11, 2023	94.03	94.43	93.72	94.00	272,418	+0.06(+0.06%)
Sep 08, 2023	93.47	94.08	93.47	93.94	152,449	+0.39(+0.42%)
Sep 07, 2023	93.38	93.72	93.21	93.55	182,434	-0.36(-0.38%)
Sep 06, 2023	93.93	94.15	93.30	93.91	142,690	-0.24(-0.25%)
Sep 05, 2023	95.06	95.13	94.13	94.15	137,929	-1.01(-1.06%)
Sep 01, 2023	94.90	95.46	94.84	95.16	296,792	+0.70(+0.74%)
Aug 31, 2023	94.49	94.82	94.40	94.46	268,306	+0.07(+0.07%)
Aug 30, 2023	94.15	94.58	94.02	94.39	419,132	+0.08(+0.08%)
Aug 29, 2023	93.09	94.35	93.09	94.31	339,621	+1.15(+1.23%)
Aug 28, 2023	92.64	93.43	92.64	93.16	224,505	+0.80(+0.87%)
Aug 25, 2023	92.25	92.74	91.41	92.36	338,604	+0.26(+0.28%)
Aug 24, 2023	93.06	93.56	92.07	92.10	293,361	-1.01(-1.08%)
Aug 23, 2023	92.58	93.16	92.33	93.11	214,499	+0.65(+0.70%)
Aug 22, 2023	93.03	93.32	92.40	92.46	314,572	-0.50(-0.54%)
Aug 21, 2023	92.65	93.13	92.23	92.96	405,673	+0.21(+0.23%)
Aug 18, 2023	91.77	92.99	91.77	92.75	353,923	+0.44(+0.48%)
Aug 17, 2023	93.10	93.48	92.23	92.31	1,041,251	-0.64(-0.69%)
Aug 16, 2023	93.80	94.12	92.93	92.95	410,970	-1.03(-1.10%)
Aug 15, 2023	94.67	94.77	93.91	93.98	982,499	-1.44(-1.51%)
Aug 14, 2023	94.99	95.43	94.72	95.42	187,595	+0.17(+0.18%)
Aug 11, 2023	94.80	95.51	94.80	95.25	252,724	-0.02(-0.02%)
Aug 10, 2023	96.18	96.67	94.98	95.27	381,248	-0.43(-0.45%)
Aug 09, 2023	96.14	96.48	95.62	95.70	553,908	-0.57(-0.59%)
Aug 08, 2023	95.55	96.33	95.00	96.27	222,617	-0.31(-0.32%)
Aug 07, 2023	95.84	96.61	95.84	96.58	151,178	+0.88(+0.92%)
Aug 04, 2023	95.72	96.70	95.54	95.70	227,816	+0.03(+0.03%)
Aug 03, 2023	95.68	95.99	94.93	95.67	240,176	-0.34(-0.35%)
Aug 02, 2023	96.34	96.51	95.88	96.01	282,981	-1.03(-1.06%)