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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	125.01	125.69	124.91	125.56	541,200	+0.27(+0.22%)
Dec 30, 2019	125.81	125.91	124.92	125.29	258,794	-0.62(-0.49%)
Dec 27, 2019	125.90	126.00	125.55	125.91	245,200	+0.19(+0.15%)
Dec 26, 2019	125.38	125.72	125.36	125.72	245,970	+0.41(+0.33%)
Dec 24, 2019	125.20	125.38	124.91	125.31	235,000	+0.20(+0.16%)
Dec 23, 2019	125.87	126.00	125.07	125.11	635,911	-0.49(-0.39%)
Dec 20, 2019	125.02	125.76	125.02	125.60	390,600	+0.91(+0.73%)
Dec 19, 2019	123.91	124.70	123.91	124.69	415,179	+0.76(+0.61%)
Dec 18, 2019	124.25	124.49	123.93	123.93	275,396	-0.05(-0.04%)
Dec 17, 2019	124.43	124.60	123.98	123.98	698,108	-0.23(-0.19%)
Dec 16, 2019	124.16	124.38	123.88	124.21	461,237	+0.16(+0.13%)
Dec 13, 2019	123.26	124.11	123.11	124.05	762,500	+0.54(+0.44%)
Dec 12, 2019	123.47	124.15	123.02	123.51	812,182	+0.11(+0.09%)
Dec 11, 2019	123.43	123.50	122.94	123.40	307,866	+0.29(+0.24%)
Dec 10, 2019	123.38	123.50	122.90	123.11	318,028	-0.20(-0.16%)
Dec 09, 2019	123.71	123.81	123.27	123.31	339,764	-0.39(-0.32%)
Dec 06, 2019	124.05	124.21	123.61	123.70	661,900	+0.30(+0.24%)
Dec 05, 2019	123.40	123.40	122.80	123.40	466,699	+0.22(+0.18%)
Dec 04, 2019	122.91	123.41	122.76	123.18	605,459	+0.57(+0.46%)
Dec 03, 2019	121.51	122.62	121.50	122.61	930,306	+0.09(+0.07%)
Dec 02, 2019	124.14	124.14	122.18	122.52	944,477	-1.45(-1.17%)
Nov 29, 2019	124.32	124.53	123.89	123.97	203,000	-0.46(-0.37%)
Nov 27, 2019	124.36	124.47	123.81	124.43	1,116,400	+0.45(+0.36%)
Nov 26, 2019	123.18	124.06	123.09	123.98	611,632	+0.96(+0.78%)
Nov 25, 2019	122.67	123.11	122.31	123.02	385,096	+0.85(+0.70%)
Nov 22, 2019	122.36	122.36	121.70	122.17	561,500	+0.10(+0.08%)
Nov 21, 2019	122.78	122.78	121.91	122.07	603,095	-0.80(-0.65%)
Nov 20, 2019	123.06	123.46	122.19	122.87	753,266	-0.35(-0.28%)
Nov 19, 2019	122.92	123.45	122.71	123.22	625,755	+0.77(+0.63%)
Nov 18, 2019	122.21	122.62	121.99	122.45	614,287	+0.23(+0.19%)
Nov 15, 2019	122.19	122.24	121.90	122.22	577,800	+0.51(+0.42%)
Nov 14, 2019	121.55	121.77	121.16	121.71	678,807	-0.12(-0.10%)
Nov 13, 2019	120.60	121.96	120.57	121.83	547,715	+0.93(+0.77%)
Nov 12, 2019	120.77	121.33	120.58	120.90	638,941	+0.38(+0.32%)
Nov 11, 2019	119.95	120.61	119.86	120.52	476,137	+0.08(+0.07%)
Nov 08, 2019	119.75	120.45	119.72	120.44	1,004,200	+0.81(+0.68%)
Nov 07, 2019	120.03	120.24	119.47	119.63	809,966	+0.14(+0.12%)
Nov 06, 2019	119.11	119.50	118.95	119.49	870,558	+0.43(+0.36%)
Nov 05, 2019	119.71	119.84	118.66	119.06	2,576,514	-0.72(-0.60%)
Nov 04, 2019	121.09	121.31	119.63	119.78	815,542	-0.70(-0.58%)
Nov 01, 2019	120.41	120.78	120.07	120.48	804,600	+0.46(+0.38%)
Oct 31, 2019	120.47	120.58	119.48	120.02	683,527	-0.50(-0.41%)
Oct 30, 2019	119.71	120.60	119.33	120.52	742,493	+0.86(+0.72%)
Oct 29, 2019	119.57	120.23	119.52	119.66	510,837	+0.08(+0.07%)
Oct 28, 2019	119.55	119.96	119.26	119.58	446,020	+0.56(+0.47%)
Oct 25, 2019	118.47	119.35	118.17	119.02	355,200	+0.34(+0.29%)
Oct 24, 2019	118.21	118.86	118.03	118.68	623,712	+1.33(+1.13%)
Oct 23, 2019	117.17	117.65	116.88	117.35	998,137	-0.06(-0.05%)
Oct 22, 2019	119.25	119.47	117.34	117.41	986,559	-1.44(-1.21%)
Oct 21, 2019	118.74	118.92	118.30	118.85	1,496,179	+0.59(+0.50%)
Oct 18, 2019	118.60	119.08	117.69	118.26	865,200	-0.67(-0.56%)
Oct 17, 2019	119.16	119.57	118.74	118.93	653,604	+0.31(+0.26%)
Oct 16, 2019	118.84	118.84	118.03	118.62	995,628	-0.68(-0.57%)
Oct 15, 2019	118.96	119.66	118.96	119.30	669,187	+0.63(+0.53%)
Oct 14, 2019	118.87	119.30	118.54	118.67	1,888,533	-0.21(-0.18%)
Oct 11, 2019	119.15	119.91	118.84	118.88	1,491,000	+0.94(+0.80%)
Oct 10, 2019	117.15	118.35	117.15	117.94	1,484,015	+0.42(+0.36%)
Oct 09, 2019	117.03	117.93	116.93	117.52	1,085,601	+1.30(+1.12%)
Oct 08, 2019	117.57	118.20	116.16	116.22	3,234,494	-2.18(-1.84%)
Oct 07, 2019	118.70	119.21	118.28	118.40	1,733,022	-0.64(-0.54%)
Oct 04, 2019	117.57	119.16	117.57	119.04	2,684,200	+1.90(+1.62%)
Oct 03, 2019	115.78	117.17	114.88	117.14	2,659,469	+1.27(+1.10%)
Oct 02, 2019	117.19	117.64	115.16	115.87	1,954,434	-2.10(-1.78%)