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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	71.25	71.27	70.52	70.75	351,815	-0.45(-0.63%)
May 30, 2018	70.76	71.33	70.74	71.19	218,488	+0.78(+1.10%)
May 29, 2018	70.83	71.03	70.09	70.42	358,122	-0.85(-1.19%)
May 25, 2018		71.27	71.27	71.27	0	-0.26(-0.37%)
May 24, 2018	71.51	71.61	70.89	71.53	320,346	-0.07(-0.09%)
May 23, 2018	71.35	71.60	70.99	71.60	147,756	-0.07(-0.09%)
May 22, 2018	72.04	72.14	71.59	71.67	245,692	-0.09(-0.13%)
May 21, 2018	71.73	71.98	71.56	71.76	283,979	+0.57(+0.80%)
May 18, 2018	71.58	71.58	71.17	71.19	151,842	-0.47(-0.66%)
May 17, 2018	71.49	71.99	71.43	71.66	742,564	+0.00(+0.00%)
May 16, 2018	71.16	71.78	71.16	71.66	212,443	+0.61(+0.85%)
May 15, 2018	70.98	71.13	70.79	71.05	325,050	-0.21(-0.30%)
May 14, 2018	71.35	71.54	71.17	71.26	193,940	+0.19(+0.27%)
May 11, 2018	70.90	71.19	70.72	71.07	138,581	+0.21(+0.30%)
May 10, 2018	70.32	70.99	70.32	70.86	595,305	+0.69(+0.98%)
May 09, 2018	69.73	70.24	69.58	70.17	143,210	+0.56(+0.81%)
May 08, 2018	69.54	69.76	69.16	69.60	301,926	+0.08(+0.11%)
May 07, 2018	69.74	69.82	69.37	69.53	332,132	+0.03(+0.04%)
May 04, 2018	68.44	69.69	68.21	69.50	196,468	+0.88(+1.29%)
May 03, 2018	68.81	68.81	67.75	68.62	650,758	-0.40(-0.59%)
May 02, 2018	69.43	69.64	68.91	69.02	314,650	-0.39(-0.56%)
May 01, 2018	69.28	69.41	68.68	69.41	496,417	+0.03(+0.05%)
Apr 30, 2018	70.12	70.48	69.37	69.37	163,034	-0.62(-0.89%)
Apr 27, 2018	70.07	70.22	69.78	70.00	226,359	-0.02(-0.02%)
Apr 26, 2018	69.89	70.18	69.58	70.01	264,053	+0.29(+0.42%)
Apr 25, 2018	69.43	69.85	68.86	69.72	1,259,984	+0.39(+0.56%)
Apr 24, 2018	70.27	70.49	68.90	69.33	450,822	-0.55(-0.78%)
Apr 23, 2018	69.90	70.17	69.57	69.88	251,724	+0.08(+0.11%)
Apr 20, 2018	70.40	70.41	69.55	69.80	209,944	-0.71(-1.00%)
Apr 19, 2018	70.99	70.99	70.24	70.51	286,143	-0.70(-0.98%)
Apr 18, 2018	71.28	71.52	71.10	71.21	758,864	+0.15(+0.21%)
Apr 17, 2018	71.11	71.21	70.87	71.06	234,611	+0.51(+0.73%)
Apr 16, 2018	70.43	70.83	70.12	70.55	204,719	+0.67(+0.95%)
Apr 13, 2018	70.64	70.64	69.59	69.88	302,158	-0.27(-0.38%)
Apr 12, 2018	69.74	70.39	69.74	70.15	622,684	+0.74(+1.07%)
Apr 11, 2018	69.32	69.87	69.32	69.41	929,748	-0.35(-0.51%)
Apr 10, 2018	69.42	70.00	69.16	69.76	656,500	+1.24(+1.81%)
Apr 09, 2018	68.81	69.60	68.46	68.52	416,242	+0.22(+0.32%)
Apr 06, 2018	69.21	69.64	67.79	68.30	1,381,932	-1.47(-2.10%)
Apr 05, 2018	69.81	70.01	69.50	69.77	210,527	+0.40(+0.58%)
Apr 04, 2018	67.50	69.51	67.50	69.37	390,099	+0.82(+1.19%)
Apr 03, 2018	67.82	68.65	67.50	68.55	1,065,515	+1.00(+1.48%)
Apr 02, 2018	68.79	69.03	66.70	67.55	826,350	-1.56(-2.26%)
Mar 29, 2018		69.10	69.10	69.10	0	+0.97(+1.42%)
Mar 28, 2018	68.32	68.86	67.89	68.14	728,254	-0.10(-0.15%)
Mar 27, 2018	69.70	69.79	67.80	68.24	549,827	-1.14(-1.64%)
Mar 26, 2018	68.54	69.43	67.84	69.37	872,536	+1.99(+2.95%)
Mar 23, 2018	69.29	69.32	67.34	67.39	757,073	-1.70(-2.46%)
Mar 22, 2018	70.20	70.41	69.05	69.09	363,772	-1.66(-2.35%)
Mar 21, 2018	70.89	71.45	70.75	70.75	219,771	-0.13(-0.18%)
Mar 20, 2018	71.03	71.13	70.74	70.88	127,090	+0.11(+0.15%)
Mar 19, 2018	71.46	71.46	70.26	70.77	176,443	-0.91(-1.27%)
Mar 16, 2018	71.41	71.98	71.41	71.68	298,510	+0.33(+0.46%)
Mar 15, 2018	71.63	71.82	71.21	71.36	95,569	-0.18(-0.26%)
Mar 14, 2018	72.29	72.47	71.39	71.54	170,931	-0.50(-0.70%)
Mar 13, 2018	72.66	72.94	71.85	72.04	183,035	-0.20(-0.28%)
Mar 12, 2018	72.40	72.48	72.07	72.24	979,643	+0.01(+0.01%)
Mar 09, 2018	71.41	72.24	71.36	72.24	331,259	+1.18(+1.66%)
Mar 08, 2018	71.24	71.24	70.63	71.05	357,807	+0.15(+0.21%)
Mar 07, 2018		71.00		70.90	230,178	-0.19(-0.27%)
Mar 06, 2018	71.17	71.22	70.67	71.10	157,388	+0.26(+0.37%)
Mar 05, 2018	69.65	71.02	69.65	70.84	176,476	+0.73(+1.04%)
Mar 02, 2018	69.16	70.22	68.88	70.11	583,925	+0.36(+0.52%)