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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2024	101.94	103.57	101.56	103.52	265,767	+1.62(+1.59%)
May 30, 2024	101.20	102.03	101.11	101.90	222,324	+0.95(+0.95%)
May 29, 2024	101.18	101.18	100.84	100.94	184,332	-1.11(-1.09%)
May 28, 2024	102.72	102.91	101.73	102.06	230,681	-0.77(-0.75%)
May 24, 2024	102.57	103.13	102.57	102.83	171,762	+0.64(+0.62%)
May 23, 2024	103.92	103.92	102.00	102.19	361,735	-1.41(-1.36%)
May 22, 2024	103.60	103.98	103.15	103.61	243,585	-0.21(-0.20%)
May 21, 2024	103.55	103.87	103.48	103.81	273,373	+0.01(+0.01%)
May 20, 2024	104.15	104.40	103.72	103.81	217,672	-0.27(-0.26%)
May 17, 2024	104.12	104.25	103.75	104.07	249,915	+0.11(+0.10%)
May 16, 2024	104.38	104.60	103.96	103.96	781,973	-0.46(-0.44%)
May 15, 2024	104.08	104.49	103.74	104.42	250,070	+1.06(+1.03%)
May 14, 2024	103.30	103.54	103.01	103.36	185,539	+0.43(+0.41%)
May 13, 2024	102.98	103.63	102.88	102.93	602,269	+0.27(+0.26%)
May 10, 2024	102.88	102.95	102.53	102.66	123,465	+0.20(+0.19%)
May 09, 2024	101.79	102.48	101.62	102.46	231,057	+0.70(+0.68%)
May 08, 2024	101.21	101.88	101.05	101.77	223,905	+0.19(+0.19%)
May 07, 2024	101.82	102.29	101.58	101.58	255,663	-0.11(-0.11%)
May 06, 2024	101.41	101.73	101.28	101.69	175,691	+0.83(+0.82%)
May 03, 2024	100.97	101.48	100.60	100.86	256,835	+0.65(+0.65%)
May 02, 2024	100.39	100.48	99.43	100.22	198,231	+0.63(+0.63%)
May 01, 2024	99.68	100.98	99.40	99.59	519,040	-0.79(-0.78%)
Apr 30, 2024	101.65	101.65	100.38	100.38	1,968,347	-1.85(-1.81%)
Apr 29, 2024	101.78	102.32	101.74	102.22	144,195	+0.64(+0.63%)
Apr 26, 2024	101.19	101.95	101.04	101.59	267,113	-0.33(-0.32%)
Apr 25, 2024	101.56	102.15	101.04	101.92	154,455	-0.62(-0.60%)
Apr 24, 2024	102.33	102.71	101.92	102.53	215,716	+0.32(+0.31%)
Apr 23, 2024	101.69	102.57	101.56	102.21	248,673	+0.80(+0.79%)
Apr 22, 2024	101.05	101.95	100.69	101.41	157,045	+0.75(+0.74%)
Apr 19, 2024	100.28	101.00	100.28	100.66	257,944	+0.39(+0.39%)
Apr 18, 2024	100.59	101.07	99.96	100.28	236,064	+0.03(+0.03%)
Apr 17, 2024	101.01	101.28	100.00	100.25	335,774	-0.41(-0.41%)
Apr 16, 2024	101.46	101.46	100.38	100.65	411,614	-0.70(-0.69%)
Apr 15, 2024	102.79	103.29	100.97	101.35	440,205	-0.52(-0.51%)
Apr 12, 2024	103.03	103.10	101.63	101.87	514,854	-1.80(-1.74%)
Apr 11, 2024	103.92	104.00	102.85	103.67	364,649	+0.02(+0.02%)
Apr 10, 2024	104.38	104.54	103.30	103.65	476,930	-2.14(-2.02%)
Apr 09, 2024	105.70	105.91	104.81	105.78	223,719	+0.43(+0.41%)
Apr 08, 2024	105.47	105.82	105.31	105.36	409,833	-0.09(-0.08%)
Apr 05, 2024	104.94	105.72	104.55	105.44	205,984	+0.43(+0.41%)
Apr 04, 2024	106.85	107.19	104.86	105.02	241,184	-1.11(-1.05%)
Apr 03, 2024	105.43	106.28	105.43	106.13	380,322	-0.05(-0.05%)
Apr 02, 2024	106.28	106.50	105.91	106.18	348,508	-1.08(-1.01%)
Apr 01, 2024	107.75	107.88	107.17	107.27	340,624	-0.43(-0.40%)
Mar 28, 2024	107.10	107.92	107.10	107.69	270,284	+0.52(+0.48%)
Mar 27, 2024	105.80	107.18	105.80	107.18	265,486	+1.84(+1.75%)
Mar 26, 2024	105.44	105.77	105.32	105.34	367,666	-0.04(-0.04%)
Mar 25, 2024	105.20	105.66	105.20	105.38	387,066	-0.13(-0.12%)
Mar 22, 2024	106.08	106.26	105.50	105.50	268,955	-0.50(-0.47%)
Mar 21, 2024	105.75	106.39	105.71	106.00	266,571	+0.75(+0.72%)
Mar 20, 2024	103.86	105.33	103.75	105.25	325,776	+1.28(+1.23%)
Mar 19, 2024	103.24	104.07	103.22	103.97	303,430	+0.44(+0.43%)
Mar 18, 2024	103.45	103.72	102.94	103.53	152,660	+0.34(+0.33%)
Mar 15, 2024	102.89	103.67	102.46	103.19	445,864	-0.08(-0.08%)
Mar 14, 2024	104.48	104.48	102.69	103.27	479,253	-1.17(-1.12%)
Mar 13, 2024	104.33	105.13	104.20	104.44	383,746	-0.09(-0.08%)
Mar 12, 2024	104.42	104.72	103.94	104.53	557,104	+0.24(+0.23%)
Mar 11, 2024	103.47	104.37	103.47	104.29	331,855	+0.48(+0.47%)
Mar 08, 2024	104.46	104.79	103.80	103.80	303,137	-0.39(-0.37%)
Mar 07, 2024	103.91	104.56	103.91	104.19	464,562	+0.69(+0.67%)
Mar 06, 2024	103.12	103.97	103.10	103.50	288,627	+0.92(+0.90%)
Mar 05, 2024	102.65	103.36	102.18	102.58	348,075	-0.54(-0.53%)
Mar 04, 2024	102.71	103.65	102.67	103.12	329,536	+0.49(+0.48%)