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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	81.84	82.28	81.73	82.04	200,719	+0.38(+0.47%)
Sep 27, 2019	82.10	82.30	81.24	81.66	706,500	-0.37(-0.45%)
Sep 26, 2019	82.47	82.61	81.63	82.03	337,838	-0.41(-0.50%)
Sep 25, 2019	81.66	82.60	81.49	82.44	348,242	+0.71(+0.87%)
Sep 24, 2019	82.88	83.04	81.47	81.73	425,541	-1.50(-1.80%)
Sep 23, 2019	83.00	83.47	82.85	83.23	160,303	-0.06(-0.07%)
Sep 20, 2019	83.76	84.04	83.20	83.29	281,700	-0.19(-0.23%)
Sep 19, 2019	83.94	84.02	83.39	83.48	219,554	-0.13(-0.16%)
Sep 18, 2019	83.70	83.70	83.01	83.61	309,878	-0.39(-0.46%)
Sep 17, 2019	83.98	84.01	83.45	84.00	265,190	-0.23(-0.27%)
Sep 16, 2019	84.03	84.39	83.93	84.23	397,721	-0.42(-0.50%)
Sep 13, 2019	84.73	85.22	84.61	84.65	540,100	+0.06(+0.07%)
Sep 12, 2019	84.81	84.99	84.01	84.59	912,626	-0.23(-0.27%)
Sep 11, 2019	84.21	84.86	83.56	84.82	938,351	+0.82(+0.98%)
Sep 10, 2019	82.74	84.00	82.73	84.00	1,142,912	+1.17(+1.41%)
Sep 09, 2019	81.99	82.94	81.99	82.83	729,662	+1.45(+1.78%)
Sep 06, 2019	81.20	81.55	81.07	81.38	127,400	+0.27(+0.33%)
Sep 05, 2019	80.41	81.54	80.41	81.11	223,182	+1.57(+1.97%)
Sep 04, 2019	78.99	79.60	78.99	79.54	312,173	+1.19(+1.52%)
Sep 03, 2019	78.32	78.42	77.60	78.35	405,679	-0.41(-0.52%)
Aug 30, 2019	78.75	79.16	78.54	78.76	226,500	+0.42(+0.54%)
Aug 29, 2019	77.85	78.56	77.85	78.34	341,427	+1.21(+1.57%)
Aug 28, 2019	76.11	77.20	75.93	77.13	381,113	+0.87(+1.14%)
Aug 27, 2019	77.40	77.44	76.19	76.26	240,373	-0.81(-1.05%)
Aug 26, 2019	77.16	77.34	76.72	77.07	283,633	+0.63(+0.82%)
Aug 23, 2019	78.13	78.58	76.13	76.44	417,400	-2.23(-2.83%)
Aug 22, 2019	78.77	79.06	78.27	78.67	160,825	+0.13(+0.17%)
Aug 21, 2019	78.51	78.69	78.41	78.54	151,584	+0.79(+1.02%)
Aug 20, 2019	78.39	78.49	77.72	77.75	300,861	-0.83(-1.06%)
Aug 19, 2019	78.62	78.82	78.41	78.58	165,141	+1.05(+1.35%)
Aug 16, 2019	76.62	77.67	76.62	77.53	303,600	+1.36(+1.79%)
Aug 15, 2019	76.70	76.70	75.62	76.17	407,786	-0.21(-0.27%)
Aug 14, 2019	77.81	77.81	76.36	76.38	363,324	-2.73(-3.45%)
Aug 13, 2019	77.86	79.89	77.73	79.11	469,308	+1.09(+1.40%)
Aug 12, 2019	78.57	78.57	77.71	78.02	153,748	-1.03(-1.30%)
Aug 09, 2019	79.76	79.76	78.65	79.05	214,300	-1.10(-1.37%)
Aug 08, 2019	79.24	80.20	79.15	80.15	656,855	+1.20(+1.52%)
Aug 07, 2019	78.16	79.14	77.51	78.95	928,011	-0.10(-0.13%)
Aug 06, 2019	78.91	79.08	77.97	79.05	1,254,174	+0.75(+0.96%)
Aug 05, 2019	79.27	79.28	77.66	78.30	594,058	-2.27(-2.82%)
Aug 02, 2019	81.01	81.01	80.21	80.57	1,307,700	-0.79(-0.97%)
Aug 01, 2019	82.63	83.42	81.03	81.36	573,835	-1.13(-1.37%)
Jul 31, 2019	83.37	83.47	81.86	82.49	237,810	-1.04(-1.25%)
Jul 30, 2019	83.25	83.62	83.00	83.53	487,944	-0.25(-0.30%)
Jul 29, 2019	83.75	83.94	83.54	83.78	522,855	-0.08(-0.10%)
Jul 26, 2019	83.85	83.99	83.49	83.86	173,800	+0.24(+0.29%)
Jul 25, 2019	84.01	84.04	83.42	83.62	141,575	-0.57(-0.68%)
Jul 24, 2019	83.07	84.23	83.06	84.19	204,291	+1.01(+1.21%)
Jul 23, 2019	82.74	83.21	82.51	83.18	255,855	+0.79(+0.96%)
Jul 22, 2019	82.51	82.75	82.22	82.39	186,340	+0.02(+0.02%)
Jul 19, 2019	82.66	82.92	82.35	82.37	285,500	-0.07(-0.08%)
Jul 18, 2019	81.85	82.61	81.73	82.44	187,284	+0.48(+0.59%)
Jul 17, 2019	82.69	82.69	81.96	81.96	133,954	-0.74(-0.89%)
Jul 16, 2019	82.82	82.96	82.56	82.70	146,785	-0.20(-0.24%)
Jul 15, 2019	83.02	83.06	82.61	82.90	219,872	-0.02(-0.02%)
Jul 12, 2019	82.25	82.99	82.25	82.92	144,400	+0.88(+1.07%)
Jul 11, 2019	82.20	82.35	81.68	82.04	140,025	+0.28(+0.34%)
Jul 10, 2019	81.86	82.26	81.62	81.76	154,668	+0.25(+0.31%)
Jul 09, 2019	81.30	81.55	80.91	81.51	392,613	-0.08(-0.10%)
Jul 08, 2019	81.58	81.88	81.39	81.59	176,455	-0.42(-0.51%)
Jul 05, 2019	81.64	82.07	81.42	82.01	155,800	+0.04(+0.05%)
Jul 03, 2019	81.63	81.99	81.63	81.97	139,800	+0.48(+0.59%)
Jul 02, 2019	81.62	81.62	81.08	81.49	379,521	-0.18(-0.22%)