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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	160.57	165.44		165.40	1,854,257	+4.80(+2.99%)
Jan 28, 2022	156.01	160.60	153.96	160.60	2,657,398	+4.09(+2.61%)
Jan 27, 2022	160.56	161.67	155.88	156.51	3,185,230	-1.97(-1.24%)
Jan 26, 2022	161.56	163.63	156.50	158.48	4,223,921	+0.17(+0.11%)
Jan 25, 2022	157.57	160.13	155.84	158.31	3,220,204	-2.53(-1.57%)
Jan 24, 2022	156.01	161.05	151.36	160.84	4,551,110	+0.85(+0.53%)
Jan 21, 2022	162.74	164.33	159.81	159.99	3,182,236	-3.95(-2.41%)
Jan 20, 2022	166.63	169.32	163.74	163.94	2,585,479	-1.83(-1.10%)
Jan 19, 2022	169.08	169.94	165.68	165.77	1,557,279	-1.91(-1.14%)
Jan 18, 2022	169.39	170.23	167.27	167.68	1,882,241	-4.47(-2.60%)
Jan 14, 2022				172.15	0	-0.68(-0.39%)
Jan 13, 2022	178.19	178.33	172.45	172.83	1,304,570	-4.96(-2.79%)
Jan 12, 2022	177.90	179.11	176.66	177.79	769,718	+0.72(+0.41%)
Jan 11, 2022	174.74	177.15	173.45	177.07	1,198,052	+1.97(+1.13%)
Jan 10, 2022	172.75	175.25	169.98	175.10	1,578,940	+0.61(+0.35%)
Jan 07, 2022	176.30	177.15	173.70	174.49	799,689	-1.62(-0.92%)
Jan 06, 2022	175.39	177.17	173.44	176.11	1,592,539	+0.62(+0.35%)
Jan 05, 2022	181.17	181.17	175.38	175.49	1,703,642	-6.09(-3.35%)
Jan 04, 2022	182.86	183.17	180.03	181.58	1,200,935	-0.63(-0.35%)
Jan 03, 2022	183.16	183.45	180.92	182.21	1,385,321	+0.39(+0.21%)
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%)